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 |
|---|---|---|---|---|---|---|---|
| 2006/05/24 | 503.6 | 510 | 501.8 | 505.5 | +1 | +0.2% | 75,350 |
| 2006/05/23 | 513.6 | 513.6 | 504.5 | 504.5 | -8.2 | -1.6% | 34,650 |
| 2006/05/22 | 511.8 | 520 | 510.9 | 512.7 | +1.8 | +0.4% | 49,610 |
| 2006/05/19 | 509.1 | 510.9 | 504.5 | 510.9 | +2.7 | +0.5% | 40,260 |
| 2006/05/18 | 504.5 | 510.9 | 504.5 | 508.2 | -9.1 | -1.8% | 30,580 |
| 2006/05/17 | 519.1 | 520.9 | 496.4 | 517.3 | +1.8 | +0.3% | 69,190 |
| 2006/05/16 | 529.1 | 530.9 | 513.6 | 515.5 | -14.5 | -2.7% | 38,610 |
| 2006/05/15 | 527.3 | 530 | 522.7 | 530 | -0.9 | -0.2% | 44,110 |
| 2006/05/12 | 541.8 | 541.8 | 522.7 | 530.9 | -10.9 | -2% | 44,330 |
| 2006/05/11 | 542.7 | 545.5 | 540.9 | 541.8 | -0.9 | -0.2% | 18,590 |
| 2006/05/10 | 544.5 | 545.5 | 540.9 | 542.7 | -1.8 | -0.3% | 36,080 |
| 2006/05/09 | 545.5 | 550 | 542.7 | 544.5 | -1.9 | -0.3% | 49,830 |
| 2006/05/08 | 545.5 | 550 | 544.5 | 546.4 | +1.9 | +0.3% | 30,690 |
| 2006/05/02 | 544.5 | 550 | 539.1 | 544.5 | +1.8 | +0.3% | 31,350 |
| 2006/05/01 | 545.5 | 545.5 | 539.1 | 542.7 | +1.8 | +0.3% | 35,860 |
| 2006/04/28 | 543.6 | 545.5 | 538.2 | 540.9 | -3.6 | -0.7% | 29,150 |
| 2006/04/27 | 537.3 | 545.5 | 536.4 | 544.5 | ±0 | ±0% | 42,570 |
| 2006/04/26 | 549.1 | 549.1 | 542.7 | 544.5 | -3.7 | -0.7% | 38,390 |
| 2006/04/25 | 542.7 | 548.2 | 542.7 | 548.2 | +5.5 | +1% | 36,520 |
| 2006/04/24 | 546.4 | 550 | 542.7 | 542.7 | -7.3 | -1.3% | 55,880 |
| 2006/04/21 | 545.5 | 552.7 | 545.5 | 550 | +3.6 | +0.7% | 48,730 |
| 2006/04/20 | 554.5 | 556.4 | 545.5 | 546.4 | -3.6 | -0.7% | 58,300 |
| 2006/04/19 | 550 | 559.1 | 549.1 | 550 | +2.7 | +0.5% | 128,150 |
| 2006/04/18 | 545.5 | 550 | 544.5 | 547.3 | +1.8 | +0.3% | 55,330 |
| 2006/04/17 | 550 | 554.5 | 545.5 | 545.5 | -8.1 | -1.5% | 69,850 |
| 2006/04/14 | 550.9 | 559.1 | 550.9 | 553.6 | +0.9 | +0.2% | 28,160 |
| 2006/04/13 | 551.8 | 559.1 | 548.2 | 552.7 | +1.8 | +0.3% | 50,490 |
| 2006/04/12 | 552.7 | 557.3 | 550.9 | 550.9 | -2.7 | -0.5% | 63,140 |
| 2006/04/11 | 564.5 | 564.5 | 548.2 | 553.6 | -10.9 | -1.9% | 144,760 |
| 2006/04/10 | 564.5 | 565.5 | 560.9 | 564.5 | +1.8 | +0.3% | 37,510 |
| 2006/04/07 | 559.1 | 562.7 | 556.4 | 562.7 | +4.5 | +0.8% | 37,290 |
| 2006/04/06 | 560 | 562.7 | 553.6 | 558.2 | +0.9 | +0.2% | 107,910 |
| 2006/04/05 | 570.9 | 570.9 | 554.5 | 557.3 | -7.2 | -1.3% | 133,540 |
| 2006/04/04 | 568.2 | 570.9 | 561.8 | 564.5 | ±0 | ±0% | 206,030 |
| 2006/04/03 | 561.8 | 568.2 | 558.2 | 564.5 | +8.1 | +1.5% | 141,680 |
| 2006/03/31 | 556.4 | 563.6 | 556.4 | 556.4 | +0.9 | +0.2% | 73,700 |
| 2006/03/30 | 555.5 | 557.3 | 553.6 | 555.5 | +1.9 | +0.3% | 52,140 |
| 2006/03/29 | 555.5 | 556.4 | 552.7 | 553.6 | -1.9 | -0.3% | 37,290 |
| 2006/03/28 | 554.5 | 556.4 | 550 | 555.5 | +1.9 | +0.3% | 19,360 |
| 2006/03/27 | 554.5 | 557.3 | 545.5 | 553.6 | +1.8 | +0.3% | 61,160 |
| 2006/03/24 | 552.7 | 553.6 | 550.9 | 551.8 | -0.9 | -0.2% | 20,790 |
| 2006/03/23 | 552.7 | 556.4 | 550.9 | 552.7 | ±0 | ±0% | 46,750 |
| 2006/03/22 | 554.5 | 555.5 | 548.2 | 552.7 | -2.8 | -0.5% | 43,780 |
| 2006/03/20 | 550.9 | 559.1 | 550 | 555.5 | +10 | +1.8% | 42,900 |
| 2006/03/17 | 538.2 | 545.5 | 537.3 | 545.5 | +7.3 | +1.4% | 28,930 |
| 2006/03/16 | 547.3 | 547.3 | 538.2 | 538.2 | -5.4 | -1% | 34,650 |
| 2006/03/15 | 541.8 | 545.5 | 539.1 | 543.6 | +2.7 | +0.5% | 18,920 |
| 2006/03/14 | 540.9 | 541.8 | 539.1 | 540.9 | -0.9 | -0.2% | 22,880 |
| 2006/03/13 | 537.3 | 545.5 | 537.3 | 541.8 | +3.6 | +0.7% | 29,700 |
| 2006/03/10 | 552.7 | 555.5 | 534.5 | 538.2 | -8.2 | -1.5% | 53,020 |
4701～
4750
件表示中 / 6006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 | 48,700円 | +4.5% | +10.6% | 3.08% | 18.43倍 | 1.90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 |
| ＩＧポート | 165,500円 | +8.0% | +16.8% | 1.03% | 24.45倍 | 4.24倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| アイネス | 157,100円 | +6.0% | +13.6% | 3.82% | 11.68倍 | 0.83倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
| マーベラス | 51,800円 | +25.2% | +11.1% | 2.32% | 22.41倍 | 1.20倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| ユーザローカル | 196,300円 | +17.1% | +12.6% | 0.71% | 23.68倍 | 3.94倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
市場注目の銘柄
チャート関連のコラム
