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 |
|---|---|---|---|---|---|---|---|
| 2005/01/14 | 1,765 | 1,830 | 1,750 | 1,765 | -85 | -4.6% | 18,800 |
| 2005/01/13 | 1,825 | 1,850 | 1,800 | 1,850 | -40 | -2.1% | 18,600 |
| 2005/01/12 | 1,900 | 1,900 | 1,800 | 1,890 | -35 | -1.8% | 28,200 |
| 2005/01/11 | 1,805 | 1,945 | 1,750 | 1,925 | +175 | +10% | 67,400 |
| 2005/01/07 | 1,600 | 1,805 | 1,585 | 1,750 | +130 | +8% | 29,000 |
| 2005/01/06 | 1,525 | 1,725 | 1,520 | 1,620 | +95 | +6.2% | 41,400 |
| 2005/01/05 | 1,510 | 1,530 | 1,500 | 1,525 | +20 | +1.3% | 10,000 |
| 2005/01/04 | 1,505 | 1,505 | 1,505 | 1,505 | -50 | -3.2% | 600 |
| 2004/12/30 | 1,550 | 1,555 | 1,500 | 1,555 | +5 | +0.3% | 6,000 |
| 2004/12/29 | 1,560 | 1,570 | 1,540 | 1,550 | +25 | +1.6% | 4,600 |
| 2004/12/28 | 1,485 | 1,550 | 1,485 | 1,525 | +15 | +1% | 8,600 |
| 2004/12/27 | 1,490 | 1,520 | 1,475 | 1,510 | +10 | +0.7% | 5,400 |
| 2004/12/24 | 1,490 | 1,500 | 1,480 | 1,500 | ±0 | ±0% | 10,600 |
| 2004/12/22 | 1,515 | 1,525 | 1,490 | 1,500 | -15 | -1% | 20,600 |
| 2004/12/21 | 1,425 | 1,515 | 1,425 | 1,515 | +105 | +7.4% | 24,200 |
| 2004/12/20 | 1,395 | 1,410 | 1,380 | 1,410 | +45 | +3.3% | 8,400 |
| 2004/12/17 | 1,365 | 1,405 | 1,365 | 1,365 | +10 | +0.7% | 5,600 |
| 2004/12/16 | 1,375 | 1,385 | 1,340 | 1,355 | ±0 | ±0% | 5,000 |
| 2004/12/15 | 1,330 | 1,355 | 1,315 | 1,355 | +25 | +1.9% | 6,200 |
| 2004/12/14 | 1,375 | 1,375 | 1,315 | 1,330 | -45 | -3.3% | 7,600 |
| 2004/12/13 | 1,410 | 1,410 | 1,375 | 1,375 | -30 | -2.1% | 3,400 |
| 2004/12/10 | 1,410 | 1,410 | 1,400 | 1,405 | -35 | -2.4% | 5,200 |
| 2004/12/09 | 1,450 | 1,450 | 1,415 | 1,440 | ±0 | ±0% | 3,200 |
| 2004/12/08 | 1,425 | 1,440 | 1,425 | 1,440 | -10 | -0.7% | 1,600 |
| 2004/12/07 | 1,450 | 1,450 | 1,430 | 1,450 | +10 | +0.7% | 11,400 |
| 2004/12/06 | 1,450 | 1,450 | 1,430 | 1,440 | -20 | -1.4% | 1,400 |
| 2004/12/03 | 1,430 | 1,460 | 1,430 | 1,460 | +45 | +3.2% | 3,800 |
| 2004/12/02 | 1,435 | 1,440 | 1,405 | 1,415 | -20 | -1.4% | 4,400 |
| 2004/12/01 | 1,450 | 1,450 | 1,435 | 1,435 | -40 | -2.7% | 2,800 |
| 2004/11/30 | 1,470 | 1,475 | 1,470 | 1,475 | ±0 | ±0% | 2,800 |
| 2004/11/29 | 1,495 | 1,500 | 1,475 | 1,475 | -20 | -1.3% | 1,800 |
| 2004/11/26 | 1,470 | 1,495 | 1,470 | 1,495 | +15 | +1% | 5,200 |
| 2004/11/25 | 1,500 | 1,500 | 1,475 | 1,480 | -20 | -1.3% | 2,000 |
| 2004/11/24 | 1,520 | 1,545 | 1,465 | 1,500 | -50 | -3.2% | 4,400 |
| 2004/11/22 | 1,510 | 1,550 | 1,510 | 1,550 | -25 | -1.6% | 2,200 |
| 2004/11/19 | 1,560 | 1,575 | 1,545 | 1,575 | +25 | +1.6% | 3,600 |
| 2004/11/18 | 1,550 | 1,550 | 1,540 | 1,550 | ±0 | ±0% | 4,200 |
| 2004/11/17 | 1,535 | 1,550 | 1,530 | 1,550 | -25 | -1.6% | 2,800 |
| 2004/11/16 | 1,595 | 1,615 | 1,575 | 1,575 | ±0 | ±0% | 6,600 |
| 2004/11/15 | 1,575 | 1,595 | 1,535 | 1,575 | +70 | +4.7% | 10,600 |
| 2004/11/12 | 1,555 | 1,555 | 1,500 | 1,505 | -70 | -4.4% | 7,400 |
| 2004/11/11 | 1,565 | 1,575 | 1,550 | 1,575 | +10 | +0.6% | 6,000 |
| 2004/11/10 | 1,565 | 1,585 | 1,550 | 1,565 | -10 | -0.6% | 10,400 |
| 2004/11/09 | 1,525 | 1,575 | 1,500 | 1,575 | +50 | +3.3% | 4,200 |
| 2004/11/08 | 1,565 | 1,590 | 1,525 | 1,525 | -25 | -1.6% | 4,200 |
| 2004/11/05 | 1,535 | 1,550 | 1,535 | 1,550 | +25 | +1.6% | 2,200 |
| 2004/11/04 | 1,550 | 1,550 | 1,520 | 1,525 | -30 | -1.9% | 1,400 |
| 2004/11/02 | 1,550 | 1,555 | 1,540 | 1,555 | +5 | +0.3% | 4,800 |
| 2004/11/01 | 1,605 | 1,605 | 1,525 | 1,550 | -5 | -0.3% | 8,600 |
| 2004/10/29 | 1,535 | 1,555 | 1,515 | 1,555 | +30 | +2% | 1,800 |
5001～
5050
件表示中 / 5399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 | 501,000円 | +5.2% | +0.2% | 2.20% | 14.86倍 | 2.30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 | 220,400円 | +20.0% | +37.4% | 1.27% | 23.81倍 | 4.77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 |
| サイバトラスト | 256,500円 | +10.2% | +8.0% | 0.90% | 21.30倍 | 3.15倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| 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 |
| サイバセキュリ | 193,800円 | +29.6% | +20.2% | 0.26% | 28.61倍 | 11.89倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
市場注目の銘柄
チャート関連のコラム
