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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 5,190 | 5,300 | 5,190 | 5,300 | +120 | +2.3% | 1,800 |
| 2025/07/31 | 5,150 | 5,190 | 5,150 | 5,180 | +30 | +0.6% | 1,200 |
| 2025/07/30 | 5,170 | 5,170 | 5,150 | 5,150 | -20 | -0.4% | 400 |
| 2025/07/29 | 5,170 | 5,170 | 5,080 | 5,170 | +70 | +1.4% | 500 |
| 2025/07/28 | 5,080 | 5,100 | 5,080 | 5,100 | +20 | +0.4% | 700 |
| 2025/07/25 | 5,080 | 5,080 | 5,080 | 5,080 | ±0 | ±0% | 200 |
| 2025/07/24 | 5,080 | 5,080 | 5,030 | 5,080 | ±0 | ±0% | 1,400 |
| 2025/07/23 | 5,080 | 5,080 | 5,080 | 5,080 | +40 | +0.8% | 600 |
| 2025/07/22 | 5,050 | 5,050 | 5,000 | 5,040 | -10 | -0.2% | 700 |
| 2025/07/18 | 5,050 | 5,050 | 5,050 | 5,050 | +10 | +0.2% | 200 |
| 2025/07/17 | 5,100 | 5,100 | 5,040 | 5,040 | -60 | -1.2% | 1,000 |
| 2025/07/16 | 5,100 | 5,100 | 5,090 | 5,100 | ±0 | ±0% | 1,200 |
| 2025/07/15 | 5,140 | 5,160 | 5,100 | 5,100 | -30 | -0.6% | 2,100 |
| 2025/07/14 | 5,140 | 5,140 | 5,130 | 5,130 | +10 | +0.2% | 300 |
| 2025/07/11 | 5,120 | 5,170 | 5,120 | 5,120 | +10 | +0.2% | 2,500 |
| 2025/07/10 | 5,120 | 5,120 | 5,100 | 5,110 | +10 | +0.2% | 500 |
| 2025/07/09 | 5,100 | 5,100 | 5,100 | 5,100 | +20 | +0.4% | 300 |
| 2025/07/08 | 5,040 | 5,080 | 5,000 | 5,080 | +80 | +1.6% | 1,300 |
| 2025/07/07 | 5,050 | 5,050 | 5,000 | 5,000 | ±0 | ±0% | 500 |
| 2025/07/04 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 400 |
| 2025/07/03 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 300 |
| 2025/07/02 | 5,010 | 5,010 | 5,000 | 5,000 | -50 | -1% | 500 |
| 2025/07/01 | 5,120 | 5,120 | 5,050 | 5,050 | ±0 | ±0% | 1,000 |
| 2025/06/30 | 5,060 | 5,140 | 5,000 | 5,050 | -50 | -1% | 2,700 |
| 2025/06/27 | 5,120 | 5,120 | 5,080 | 5,100 | ±0 | ±0% | 1,000 |
| 2025/06/26 | 5,000 | 5,100 | 4,980 | 5,100 | - | - | 2,900 |
| 2025/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/24 | 5,110 | 5,110 | 5,000 | 5,000 | +10 | +0.2% | 700 |
| 2025/06/23 | 5,010 | 5,090 | 4,990 | 4,990 | -90 | -1.8% | 800 |
| 2025/06/20 | 5,070 | 5,080 | 5,070 | 5,080 | +20 | +0.4% | 500 |
| 2025/06/19 | 5,090 | 5,090 | 5,060 | 5,060 | ±0 | ±0% | 500 |
| 2025/06/18 | 5,060 | 5,070 | 5,000 | 5,060 | +50 | +1% | 4,400 |
| 2025/06/17 | 5,000 | 5,010 | 4,915 | 5,010 | +110 | +2.2% | 800 |
| 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 |
1～
50
件表示中 / 5431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 | 530,000円 | +5.2% | +0.2% | 2.08% | 15.72倍 | 2.43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 |
| ｋｕｂｅｌｌ | 52,300円 | +18.1% | +366.7% | 0.00% | 87.75倍 | 13.73倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| ｎｏｔｅ | 131,700円 | +21.1% | +6.7% | 0.00% | 198.94倍 | 9.17倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| ＡＭＩ | 117,800円 | +20.0% | +17.0% | 2.55% | 13.18倍 | 1.50倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
