ＣＩＪの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/11/09 | 440.9 | 445.5 | 439.1 | 440 | ±0 | ±0% | 56,650 |
| 2006/11/08 | 440.9 | 445.5 | 439.1 | 440 | -0.9 | -0.2% | 71,280 |
| 2006/11/07 | 439.1 | 443.6 | 439.1 | 440.9 | +2.7 | +0.6% | 42,790 |
| 2006/11/06 | 439.1 | 441.8 | 436.4 | 438.2 | -0.9 | -0.2% | 59,070 |
| 2006/11/02 | 440 | 440.9 | 434.5 | 439.1 | -0.9 | -0.2% | 44,770 |
| 2006/11/01 | 444.5 | 444.5 | 439.1 | 440 | -3.6 | -0.8% | 48,290 |
| 2006/10/31 | 446.4 | 446.4 | 441.8 | 443.6 | -1.9 | -0.4% | 101,420 |
| 2006/10/30 | 441.8 | 445.5 | 441.8 | 445.5 | +3.7 | +0.8% | 78,540 |
| 2006/10/27 | 446.4 | 446.4 | 441.8 | 441.8 | -1.8 | -0.4% | 144,210 |
| 2006/10/26 | 443.6 | 445.5 | 442.7 | 443.6 | ±0 | ±0% | 50,270 |
| 2006/10/25 | 443.6 | 445.5 | 442.7 | 443.6 | ±0 | ±0% | 54,780 |
| 2006/10/24 | 450 | 450.9 | 443.6 | 443.6 | -3.7 | -0.8% | 123,090 |
| 2006/10/23 | 444.5 | 448.2 | 444.5 | 447.3 | +5.5 | +1.2% | 79,200 |
| 2006/10/20 | 439.1 | 446.4 | 439.1 | 441.8 | +4.5 | +1% | 43,120 |
| 2006/10/19 | 441.8 | 446.4 | 433.6 | 437.3 | +1.8 | +0.4% | 135,520 |
| 2006/10/18 | 435.5 | 436.4 | 432.7 | 435.5 | +1.9 | +0.4% | 67,430 |
| 2006/10/17 | 431.8 | 434.5 | 430 | 433.6 | +5.4 | +1.3% | 71,280 |
| 2006/10/16 | 431.8 | 433.6 | 425.5 | 428.2 | -3.6 | -0.8% | 123,310 |
| 2006/10/13 | 420 | 432.7 | 420 | 431.8 | +15.4 | +3.7% | 74,140 |
| 2006/10/12 | 428.2 | 432.7 | 414.5 | 416.4 | -11.8 | -2.8% | 112,750 |
| 2006/10/11 | 434.5 | 436.4 | 428.2 | 428.2 | -6.3 | -1.4% | 52,030 |
| 2006/10/10 | 433.6 | 435.5 | 431.8 | 434.5 | +2.7 | +0.6% | 56,430 |
| 2006/10/06 | 431.8 | 432.7 | 428.2 | 431.8 | ±0 | ±0% | 57,860 |
| 2006/10/05 | 431.8 | 434.5 | 430 | 431.8 | ±0 | ±0% | 106,700 |
| 2006/10/04 | 434.5 | 437.3 | 431.8 | 431.8 | -1.8 | -0.4% | 78,760 |
| 2006/10/03 | 433.6 | 434.5 | 431.8 | 433.6 | ±0 | ±0% | 34,760 |
| 2006/10/02 | 437.3 | 438.2 | 433.6 | 433.6 | -2.8 | -0.6% | 57,090 |
| 2006/09/29 | 436.4 | 437.3 | 433.6 | 436.4 | +0.9 | +0.2% | 37,510 |
| 2006/09/28 | 436.4 | 437.3 | 432.7 | 435.5 | -0.9 | -0.2% | 62,920 |
| 2006/09/27 | 439.1 | 440 | 431.8 | 436.4 | -0.9 | -0.2% | 73,590 |
| 2006/09/26 | 434.5 | 438.2 | 430.9 | 437.3 | +6.4 | +1.5% | 58,850 |
| 2006/09/25 | 429.1 | 432.7 | 427.3 | 430.9 | +1.8 | +0.4% | 96,470 |
| 2006/09/22 | 429.1 | 431.8 | 429.1 | 429.1 | -1.8 | -0.4% | 43,120 |
| 2006/09/21 | 431.8 | 431.8 | 428.2 | 430.9 | +2.7 | +0.6% | 34,100 |
| 2006/09/20 | 433.6 | 434.5 | 428.2 | 428.2 | -5.4 | -1.2% | 47,850 |
| 2006/09/19 | 433.6 | 438.2 | 431.8 | 433.6 | +2.7 | +0.6% | 55,770 |
| 2006/09/15 | 430 | 432.7 | 430 | 430.9 | +0.9 | +0.2% | 50,380 |
| 2006/09/14 | 430 | 433.6 | 427.3 | 430 | -1.8 | -0.4% | 60,390 |
| 2006/09/13 | 435.5 | 436.4 | 430.9 | 431.8 | -2.7 | -0.6% | 86,130 |
| 2006/09/12 | 440 | 442.7 | 434.5 | 434.5 | -5.5 | -1.3% | 98,450 |
| 2006/09/11 | 446.4 | 446.4 | 439.1 | 440 | -1.8 | -0.4% | 111,430 |
| 2006/09/08 | 440.9 | 446.4 | 440.9 | 441.8 | ±0 | ±0% | 120,780 |
| 2006/09/07 | 443.6 | 443.6 | 441.8 | 441.8 | -2.7 | -0.6% | 57,090 |
| 2006/09/06 | 446.4 | 450 | 444.5 | 444.5 | -5.5 | -1.2% | 125,290 |
| 2006/09/05 | 450.9 | 450.9 | 446.4 | 450 | -0.9 | -0.2% | 186,340 |
| 2006/09/04 | 436.4 | 450.9 | 435.5 | 450.9 | +16.4 | +3.8% | 278,190 |
| 2006/09/01 | 440 | 440.9 | 431.8 | 434.5 | -1 | -0.2% | 57,860 |
| 2006/08/31 | 438.2 | 439.1 | 430 | 435.5 | -2.7 | -0.6% | 59,070 |
| 2006/08/30 | 434.5 | 439.1 | 434.5 | 438.2 | ±0 | ±0% | 31,790 |
| 2006/08/29 | 432.7 | 438.2 | 432.7 | 438.2 | +4.6 | +1.1% | 26,620 |
4551～
4600
件表示中 / 5973件
類似銘柄と比較する
現在ご覧いただいている「ＣＩＪ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＣＩＪ | 49,800円 | +4.9% | +3.4% | 2.81% | 22.08倍 | 1.95倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| フリービット | 142,600円 | +9.0% | +10.3% | 2.88% | 8.87倍 | 4.79倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| 太田昭 | 262,300円 | +9.8% | +18.4% | 3.39% | 11.22倍 | 0.99倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| ＡｎｙＭｉｎｄ | 54,100円 | +9.0% | -49.3% | 0.37% | 35.97倍 | 1.96倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| 東 名 | 214,400円 | +25.4% | +21.1% | 0.70% | 16.03倍 | 3.70倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
市場注目の銘柄
チャート関連のコラム
