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 |
|---|---|---|---|---|---|---|---|
| 2005/03/04 | 1,700 | 1,720 | 1,685 | 1,700 | +10 | +0.6% | 5,800 |
| 2005/03/03 | 1,700 | 1,710 | 1,685 | 1,690 | +10 | +0.6% | 7,400 |
| 2005/03/02 | 1,680 | 1,685 | 1,675 | 1,680 | -5 | -0.3% | 2,600 |
| 2005/03/01 | 1,675 | 1,685 | 1,670 | 1,685 | +10 | +0.6% | 3,600 |
| 2005/02/28 | 1,695 | 1,695 | 1,675 | 1,675 | ±0 | ±0% | 2,200 |
| 2005/02/25 | 1,680 | 1,700 | 1,665 | 1,675 | -10 | -0.6% | 9,000 |
| 2005/02/24 | 1,700 | 1,715 | 1,675 | 1,685 | -5 | -0.3% | 8,200 |
| 2005/02/23 | 1,675 | 1,695 | 1,650 | 1,690 | +15 | +0.9% | 9,200 |
| 2005/02/22 | 1,650 | 1,690 | 1,650 | 1,675 | ±0 | ±0% | 7,800 |
| 2005/02/21 | 1,650 | 1,675 | 1,650 | 1,675 | +25 | +1.5% | 2,200 |
| 2005/02/18 | 1,675 | 1,675 | 1,640 | 1,650 | ±0 | ±0% | 2,800 |
| 2005/02/17 | 1,620 | 1,650 | 1,620 | 1,650 | +5 | +0.3% | 3,800 |
| 2005/02/16 | 1,715 | 1,715 | 1,645 | 1,645 | -70 | -4.1% | 6,400 |
| 2005/02/15 | 1,700 | 1,715 | 1,700 | 1,715 | +15 | +0.9% | 2,600 |
| 2005/02/14 | 1,695 | 1,705 | 1,650 | 1,700 | -15 | -0.9% | 13,600 |
| 2005/02/10 | 1,725 | 1,725 | 1,680 | 1,715 | -55 | -3.1% | 15,800 |
| 2005/02/09 | 1,780 | 1,780 | 1,750 | 1,770 | -75 | -4.1% | 24,600 |
| 2005/02/08 | 1,850 | 1,860 | 1,825 | 1,845 | -45 | -2.4% | 5,200 |
| 2005/02/07 | 1,860 | 1,900 | 1,830 | 1,890 | +30 | +1.6% | 4,000 |
| 2005/02/04 | 1,850 | 1,860 | 1,825 | 1,860 | -15 | -0.8% | 4,200 |
| 2005/02/03 | 1,915 | 1,960 | 1,875 | 1,875 | -65 | -3.4% | 18,200 |
| 2005/02/02 | 1,955 | 1,965 | 1,920 | 1,940 | +25 | +1.3% | 28,000 |
| 2005/02/01 | 1,850 | 1,915 | 1,850 | 1,915 | +85 | +4.6% | 25,000 |
| 2005/01/31 | 1,840 | 1,850 | 1,830 | 1,830 | +15 | +0.8% | 4,600 |
| 2005/01/28 | 1,820 | 1,840 | 1,805 | 1,815 | +10 | +0.6% | 3,800 |
| 2005/01/27 | 1,835 | 1,835 | 1,800 | 1,805 | -30 | -1.6% | 10,000 |
| 2005/01/26 | 1,840 | 1,850 | 1,830 | 1,835 | -15 | -0.8% | 7,200 |
| 2005/01/25 | 1,835 | 1,850 | 1,830 | 1,850 | +20 | +1.1% | 14,200 |
| 2005/01/24 | 1,815 | 1,890 | 1,815 | 1,830 | ±0 | ±0% | 22,800 |
| 2005/01/21 | 1,810 | 1,830 | 1,810 | 1,830 | -5 | -0.3% | 3,800 |
| 2005/01/20 | 1,825 | 1,865 | 1,805 | 1,835 | -60 | -3.2% | 15,800 |
| 2005/01/19 | 1,895 | 1,895 | 1,855 | 1,895 | -5 | -0.3% | 7,400 |
| 2005/01/18 | 1,865 | 1,900 | 1,815 | 1,900 | +60 | +3.3% | 25,400 |
| 2005/01/17 | 1,805 | 1,840 | 1,775 | 1,840 | +75 | +4.2% | 24,600 |
| 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 |
5001～
5050
件表示中 / 5433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 | 544,000円 | +5.2% | +0.2% | 2.02% | 16.13倍 | 2.50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 |
| クオンタムＳ | 48,500円 | - | - | 0.00% | - | 197.15倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| 出前館 | 18,500円 | -21.6% | - | 0.00% | - | 0.64倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| ｎｏｔｅ | 134,200円 | +21.1% | +6.7% | 0.00% | 202.72倍 | 9.34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 |
| 朝日ネット | 68,900円 | +3.2% | +0.3% | 3.63% | 10.76倍 | 1.36倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
市場注目の銘柄
チャート関連のコラム
