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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2004/10/28 | 1,500 | 1,550 | 1,500 | 1,525 | +45 | +3% | 4,000 |
| 2004/10/27 | 1,425 | 1,480 | 1,425 | 1,480 | +55 | +3.9% | 2,800 |
| 2004/10/26 | 1,450 | 1,450 | 1,400 | 1,425 | -30 | -2.1% | 4,600 |
| 2004/10/25 | 1,450 | 1,460 | 1,450 | 1,455 | -15 | -1% | 5,800 |
| 2004/10/22 | 1,460 | 1,470 | 1,450 | 1,470 | +20 | +1.4% | 2,000 |
| 2004/10/21 | 1,450 | 1,465 | 1,425 | 1,450 | ±0 | ±0% | 5,400 |
| 2004/10/20 | 1,500 | 1,500 | 1,440 | 1,450 | -40 | -2.7% | 8,200 |
| 2004/10/19 | 1,510 | 1,525 | 1,490 | 1,490 | ±0 | ±0% | 4,800 |
| 2004/10/18 | 1,515 | 1,515 | 1,490 | 1,490 | -25 | -1.7% | 1,800 |
| 2004/10/15 | 1,460 | 1,520 | 1,460 | 1,515 | +55 | +3.8% | 5,400 |
| 2004/10/14 | 1,500 | 1,535 | 1,460 | 1,460 | -55 | -3.6% | 5,200 |
| 2004/10/13 | 1,530 | 1,555 | 1,515 | 1,515 | -15 | -1% | 5,200 |
| 2004/10/12 | 1,595 | 1,600 | 1,530 | 1,530 | -90 | -5.6% | 3,000 |
| 2004/10/08 | 1,600 | 1,620 | 1,590 | 1,620 | +10 | +0.6% | 4,400 |
| 2004/10/07 | 1,600 | 1,655 | 1,600 | 1,610 | +10 | +0.6% | 13,000 |
5051～
5100
件表示中 / 5434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 |
| 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 |
| ヒューマンＴ | 230,600円 | +20.0% | +37.4% | 1.21% | 24.92倍 | 5.00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 |
| 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
