情報企画の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 4,840 | 4,945 | 4,840 | 4,900 | +70 | +1.4% | 800 |
| 2025/06/13 | 5,050 | 5,050 | 4,830 | 4,830 | -220 | -4.4% | 2,700 |
| 2025/06/12 | 5,070 | 5,080 | 5,050 | 5,050 | -20 | -0.4% | 400 |
| 2025/06/11 | 5,100 | 5,100 | 5,070 | 5,070 | +30 | +0.6% | 500 |
| 2025/06/10 | 5,060 | 5,060 | 5,000 | 5,040 | -20 | -0.4% | 1,100 |
| 2025/06/09 | 5,050 | 5,080 | 5,010 | 5,060 | +10 | +0.2% | 2,600 |
| 2025/06/06 | 5,150 | 5,170 | 4,925 | 5,050 | -80 | -1.6% | 3,100 |
| 2025/06/05 | 5,090 | 5,230 | 5,090 | 5,130 | +40 | +0.8% | 1,900 |
| 2025/06/04 | 4,970 | 5,090 | 4,875 | 5,090 | +175 | +3.6% | 2,900 |
| 2025/06/03 | 4,950 | 4,950 | 4,915 | 4,915 | -35 | -0.7% | 700 |
| 2025/06/02 | 5,040 | 5,040 | 4,950 | 4,950 | -80 | -1.6% | 3,000 |
| 2025/05/30 | 5,050 | 5,060 | 5,030 | 5,030 | -100 | -1.9% | 700 |
| 2025/05/29 | 5,150 | 5,150 | 5,130 | 5,130 | -70 | -1.3% | 500 |
| 2025/05/28 | 5,030 | 5,200 | 5,030 | 5,200 | +70 | +1.4% | 2,000 |
| 2025/05/27 | 5,100 | 5,150 | 5,040 | 5,130 | +30 | +0.6% | 2,500 |
| 2025/05/26 | 5,160 | 5,180 | 5,100 | 5,100 | -110 | -2.1% | 2,100 |
| 2025/05/23 | 5,170 | 5,250 | 5,170 | 5,210 | +50 | +1% | 5,500 |
| 2025/05/22 | 5,080 | 5,160 | 5,080 | 5,160 | +80 | +1.6% | 2,600 |
| 2025/05/21 | 5,100 | 5,100 | 5,080 | 5,080 | ±0 | ±0% | 300 |
| 2025/05/20 | 5,120 | 5,120 | 5,080 | 5,080 | -30 | -0.6% | 4,100 |
| 2025/05/19 | 5,080 | 5,150 | 5,030 | 5,110 | +30 | +0.6% | 8,700 |
| 2025/05/16 | 4,990 | 5,140 | 4,990 | 5,080 | +90 | +1.8% | 4,800 |
| 2025/05/15 | 4,925 | 4,990 | 4,890 | 4,990 | +65 | +1.3% | 5,700 |
| 2025/05/14 | 4,830 | 4,990 | 4,815 | 4,925 | +100 | +2.1% | 12,400 |
| 2025/05/13 | 4,695 | 4,840 | 4,680 | 4,825 | +190 | +4.1% | 10,700 |
| 2025/05/12 | 4,765 | 4,800 | 4,635 | 4,635 | -115 | -2.4% | 12,100 |
| 2025/05/09 | 4,890 | 4,890 | 4,730 | 4,750 | +40 | +0.8% | 6,300 |
| 2025/05/08 | 4,870 | 5,050 | 4,710 | 4,710 | -170 | -3.5% | 4,400 |
| 2025/05/07 | 4,915 | 4,975 | 4,800 | 4,880 | -65 | -1.3% | 5,400 |
| 2025/05/02 | 4,840 | 4,945 | 4,840 | 4,945 | +70 | +1.4% | 1,300 |
| 2025/05/01 | 4,895 | 4,915 | 4,815 | 4,875 | -5 | -0.1% | 1,700 |
| 2025/04/30 | 4,735 | 4,930 | 4,735 | 4,880 | +145 | +3.1% | 3,800 |
| 2025/04/28 | 4,785 | 4,785 | 4,700 | 4,735 | +20 | +0.4% | 4,200 |
| 2025/04/25 | 4,685 | 4,815 | 4,630 | 4,715 | +40 | +0.9% | 8,100 |
| 2025/04/24 | 4,650 | 4,810 | 4,630 | 4,675 | +10 | +0.2% | 4,300 |
| 2025/04/23 | 4,630 | 4,665 | 4,630 | 4,665 | +35 | +0.8% | 400 |
| 2025/04/22 | 4,610 | 4,630 | 4,590 | 4,630 | +40 | +0.9% | 700 |
| 2025/04/21 | 4,525 | 4,630 | 4,525 | 4,590 | -40 | -0.9% | 1,800 |
| 2025/04/18 | 4,630 | 4,630 | 4,605 | 4,630 | +25 | +0.5% | 600 |
| 2025/04/17 | 4,590 | 4,650 | 4,575 | 4,605 | ±0 | ±0% | 5,100 |
| 2025/04/16 | 4,570 | 4,690 | 4,510 | 4,605 | -75 | -1.6% | 2,900 |
| 2025/04/15 | 4,800 | 4,800 | 4,680 | 4,680 | -110 | -2.3% | 1,700 |
| 2025/04/14 | 4,690 | 4,790 | 4,690 | 4,790 | +170 | +3.7% | 1,200 |
| 2025/04/11 | 4,480 | 4,620 | 4,480 | 4,620 | -70 | -1.5% | 800 |
| 2025/04/10 | 4,700 | 4,700 | 4,600 | 4,690 | +140 | +3.1% | 1,400 |
| 2025/04/09 | 4,600 | 4,600 | 4,340 | 4,550 | -190 | -4% | 5,400 |
| 2025/04/08 | 4,585 | 4,740 | 4,580 | 4,740 | +435 | +10.1% | 4,100 |
| 2025/04/07 | 4,025 | 4,355 | 4,005 | 4,305 | -350 | -7.5% | 9,300 |
| 2025/04/04 | 4,850 | 4,920 | 4,545 | 4,655 | -195 | -4% | 4,700 |
| 2025/04/03 | 5,000 | 5,130 | 4,850 | 4,850 | -280 | -5.5% | 8,900 |
1～
50
件表示中 / 5398件
類似銘柄と比較する
現在ご覧いただいている「情報企画」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 |
|---|---|---|---|---|---|---|---|---|
| 情報企画 | 490,000円 | +5.2% | +0.2% | 2.24% | 14.53倍 | 2.25倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| ヒューマンＴ | 216,700円 | +20.0% | +37.4% | 1.29% | 23.41倍 | 4.69倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| ファインデクス | 76,500円 | +3.1% | -1.9% | 2.22% | 17.46倍 | 3.45倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| 手間イラズ | 309,000円 | +10.1% | +1.4% | 1.13% | 19.59倍 | 2.81倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| Ｚｅｎｍｕ | 1,470,000円 | +31.2% | +72.6% | 0.00% | 125.36倍 | 85.92倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
