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 |
|---|---|---|---|---|---|---|---|
| 2004/03/22 | 1,325 | 1,330 | 1,305 | 1,325 | -10 | -0.7% | 7,800 |
| 2004/03/19 | 1,385 | 1,385 | 1,330 | 1,335 | -55 | -4% | 14,200 |
| 2004/03/18 | 1,405 | 1,420 | 1,390 | 1,390 | ±0 | ±0% | 18,000 |
| 2004/03/17 | 1,410 | 1,410 | 1,385 | 1,390 | -25 | -1.8% | 8,200 |
| 2004/03/16 | 1,350 | 1,415 | 1,315 | 1,415 | +20 | +1.4% | 12,200 |
| 2004/03/15 | 1,450 | 1,450 | 1,395 | 1,395 | +25 | +1.8% | 11,400 |
| 2004/03/12 | 1,360 | 1,370 | 1,345 | 1,370 | -5 | -0.4% | 15,400 |
| 2004/03/11 | 1,405 | 1,405 | 1,350 | 1,375 | -50 | -3.5% | 18,200 |
| 2004/03/10 | 1,350 | 1,450 | 1,350 | 1,425 | +85 | +6.3% | 38,600 |
| 2004/03/09 | 1,335 | 1,375 | 1,325 | 1,340 | ±0 | ±0% | 16,000 |
| 2004/03/08 | 1,315 | 1,340 | 1,300 | 1,340 | +25 | +1.9% | 7,400 |
| 2004/03/05 | 1,370 | 1,385 | 1,305 | 1,315 | -35 | -2.6% | 25,400 |
| 2004/03/04 | 1,245 | 1,365 | 1,240 | 1,350 | +110 | +8.9% | 39,000 |
| 2004/03/03 | 1,220 | 1,240 | 1,215 | 1,240 | +25 | +2.1% | 12,000 |
| 2004/03/02 | 1,240 | 1,240 | 1,215 | 1,215 | -5 | -0.4% | 11,200 |
| 2004/03/01 | 1,230 | 1,245 | 1,205 | 1,220 | -35 | -2.8% | 17,800 |
| 2004/02/27 | 1,260 | 1,260 | 1,200 | 1,255 | -5 | -0.4% | 11,400 |
| 2004/02/26 | 1,245 | 1,275 | 1,225 | 1,260 | +5 | +0.4% | 8,600 |
| 2004/02/25 | 1,200 | 1,265 | 1,200 | 1,255 | +55 | +4.6% | 10,600 |
| 2004/02/24 | 1,220 | 1,220 | 1,200 | 1,200 | -20 | -1.6% | 7,800 |
| 2004/02/23 | 1,205 | 1,220 | 1,190 | 1,220 | -20 | -1.6% | 14,600 |
| 2004/02/20 | 1,240 | 1,245 | 1,225 | 1,240 | -20 | -1.6% | 15,000 |
| 2004/02/19 | 1,280 | 1,285 | 1,250 | 1,260 | -40 | -3.1% | 12,000 |
| 2004/02/18 | 1,320 | 1,320 | 1,275 | 1,300 | -10 | -0.8% | 21,600 |
| 2004/02/17 | 1,335 | 1,335 | 1,305 | 1,310 | -40 | -3% | 14,600 |
| 2004/02/16 | 1,390 | 1,445 | 1,300 | 1,350 | -20 | -1.5% | 39,800 |
| 2004/02/13 | 1,235 | 1,385 | 1,235 | 1,370 | -230 | -14.4% | 216,600 |
| 2004/02/12 | 1,630 | 1,765 | 1,540 | 1,600 | +20 | +1.3% | 270,200 |
| 2004/02/10 | 1,400 | 1,615 | 1,400 | 1,580 | +165 | +11.7% | 221,200 |
| 2004/02/09 | 1,410 | 1,500 | 1,375 | 1,415 | +105 | +8% | 96,600 |
| 2004/02/06 | 1,345 | 1,370 | 1,285 | 1,310 | -50 | -3.7% | 22,200 |
| 2004/02/05 | 1,400 | 1,415 | 1,280 | 1,360 | -120 | -8.1% | 62,800 |
| 2004/02/04 | 1,320 | 1,480 | 1,315 | 1,480 | +200 | +15.6% | 184,800 |
| 2004/02/03 | 1,310 | 1,310 | 1,280 | 1,280 | -10 | -0.8% | 12,800 |
| 2004/02/02 | 1,275 | 1,310 | 1,275 | 1,290 | +25 | +2% | 20,800 |
| 2004/01/30 | 1,290 | 1,290 | 1,260 | 1,265 | -5 | -0.4% | 5,800 |
| 2004/01/29 | 1,255 | 1,270 | 1,250 | 1,270 | +15 | +1.2% | 11,400 |
| 2004/01/28 | 1,270 | 1,270 | 1,250 | 1,255 | -15 | -1.2% | 5,200 |
| 2004/01/27 | 1,305 | 1,305 | 1,265 | 1,270 | -15 | -1.2% | 6,200 |
| 2004/01/26 | 1,285 | 1,285 | 1,255 | 1,285 | ±0 | ±0% | 10,400 |
| 2004/01/23 | 1,290 | 1,305 | 1,250 | 1,285 | -5 | -0.4% | 13,400 |
| 2004/01/22 | 1,355 | 1,355 | 1,290 | 1,290 | -55 | -4.1% | 16,200 |
| 2004/01/21 | 1,370 | 1,370 | 1,325 | 1,345 | -35 | -2.5% | 16,400 |
| 2004/01/20 | 1,385 | 1,400 | 1,315 | 1,380 | +10 | +0.7% | 27,000 |
| 2004/01/19 | 1,250 | 1,370 | 1,240 | 1,370 | +145 | +11.8% | 33,200 |
| 2004/01/16 | 1,240 | 1,260 | 1,215 | 1,225 | -15 | -1.2% | 6,200 |
| 2004/01/15 | 1,225 | 1,250 | 1,220 | 1,240 | +20 | +1.6% | 13,200 |
| 2004/01/14 | 1,185 | 1,220 | 1,175 | 1,220 | ±0 | ±0% | 9,200 |
| 2004/01/13 | 1,250 | 1,250 | 1,220 | 1,220 | -25 | -2% | 9,400 |
| 2004/01/09 | 1,250 | 1,260 | 1,220 | 1,245 | +15 | +1.2% | 12,200 |
5201～
5250
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
