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 |
|---|---|---|---|---|---|---|---|
| 2004/05/13 | 1,650 | 1,660 | 1,485 | 1,550 | -50 | -3.1% | 29,800 |
| 2004/05/12 | 1,500 | 1,605 | 1,500 | 1,600 | +195 | +13.9% | 30,000 |
| 2004/05/11 | 1,435 | 1,600 | 1,380 | 1,405 | -195 | -12.2% | 39,400 |
| 2004/05/10 | 1,825 | 1,825 | 1,600 | 1,600 | -250 | -13.5% | 48,000 |
| 2004/05/07 | 1,900 | 1,925 | 1,825 | 1,850 | -25 | -1.3% | 73,000 |
| 2004/05/06 | 1,750 | 1,970 | 1,740 | 1,875 | +145 | +8.4% | 122,400 |
| 2004/04/30 | 1,695 | 1,730 | 1,660 | 1,730 | +60 | +3.6% | 38,800 |
| 2004/04/28 | 1,635 | 1,670 | 1,635 | 1,670 | +20 | +1.2% | 8,800 |
| 2004/04/27 | 1,640 | 1,690 | 1,610 | 1,650 | -15 | -0.9% | 10,200 |
| 2004/04/26 | 1,720 | 1,720 | 1,640 | 1,665 | -35 | -2.1% | 9,400 |
| 2004/04/23 | 1,730 | 1,770 | 1,650 | 1,700 | -15 | -0.9% | 20,200 |
| 2004/04/22 | 1,720 | 1,765 | 1,695 | 1,715 | +20 | +1.2% | 83,200 |
| 2004/04/21 | 1,625 | 1,725 | 1,625 | 1,695 | +95 | +5.9% | 68,800 |
| 2004/04/20 | 1,600 | 1,640 | 1,580 | 1,600 | +20 | +1.3% | 6,200 |
| 2004/04/19 | 1,660 | 1,690 | 1,550 | 1,580 | -75 | -4.5% | 15,400 |
| 2004/04/16 | 1,725 | 1,725 | 1,650 | 1,655 | +5 | +0.3% | 9,400 |
| 2004/04/15 | 1,740 | 1,745 | 1,650 | 1,650 | -75 | -4.3% | 20,000 |
| 2004/04/14 | 1,650 | 1,735 | 1,640 | 1,725 | +25 | +1.5% | 20,000 |
| 2004/04/13 | 1,800 | 1,800 | 1,700 | 1,700 | -5 | -0.3% | 39,200 |
| 2004/04/12 | 1,590 | 1,725 | 1,590 | 1,705 | +190 | +12.5% | 32,600 |
| 2004/04/09 | 1,575 | 1,625 | 1,505 | 1,515 | -125 | -7.6% | 37,000 |
| 2004/04/08 | 1,630 | 1,645 | 1,605 | 1,640 | -15 | -0.9% | 24,200 |
| 2004/04/07 | 1,670 | 1,675 | 1,625 | 1,655 | -40 | -2.4% | 26,400 |
| 2004/04/06 | 1,805 | 1,835 | 1,625 | 1,695 | -80 | -4.5% | 73,600 |
| 2004/04/05 | 1,810 | 1,810 | 1,735 | 1,775 | +165 | +10.2% | 104,200 |
| 2004/04/02 | 1,575 | 1,640 | 1,555 | 1,610 | +110 | +7.3% | 88,200 |
| 2004/04/01 | 1,430 | 1,585 | 1,400 | 1,500 | +75 | +5.3% | 61,600 |
| 2004/03/31 | 1,400 | 1,425 | 1,380 | 1,425 | +35 | +2.5% | 27,000 |
| 2004/03/30 | 1,400 | 1,400 | 1,360 | 1,390 | +20 | +1.5% | 16,400 |
| 2004/03/29 | 1,345 | 1,370 | 1,315 | 1,370 | +60 | +4.6% | 12,000 |
| 2004/03/26 | 1,320 | 1,320 | 1,300 | 1,310 | +5 | +0.4% | 5,800 |
| 2004/03/25 | 1,305 | 1,310 | 1,300 | 1,305 | +5 | +0.4% | 5,400 |
| 2004/03/24 | 1,325 | 1,340 | 1,300 | 1,300 | -20 | -1.5% | 15,400 |
| 2004/03/23 | 1,310 | 1,325 | 1,305 | 1,320 | -5 | -0.4% | 10,800 |
| 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 |
5201～
5250
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 | 554,000円 | +5.2% | +0.2% | 1.99% | 16.43倍 | 2.55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 | 48,000円 | - | - | 0.00% | - | 195.12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 | 18,600円 | -21.6% | - | 0.00% | - | 0.65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 | 133,600円 | +21.1% | +6.7% | 0.00% | 201.81倍 | 9.30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 | 68,800円 | +3.2% | +0.3% | 3.63% | 10.75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
