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 |
|---|---|---|---|---|---|---|---|
| 2004/01/08 | 1,205 | 1,300 | 1,205 | 1,230 | +40 | +3.4% | 44,200 |
| 2004/01/07 | 1,175 | 1,190 | 1,150 | 1,190 | +15 | +1.3% | 15,800 |
| 2004/01/06 | 1,170 | 1,175 | 1,155 | 1,175 | +10 | +0.9% | 16,000 |
| 2004/01/05 | 1,205 | 1,215 | 1,140 | 1,165 | -15 | -1.3% | 13,600 |
| 2003/12/30 | 1,205 | 1,210 | 1,180 | 1,180 | +5 | +0.4% | 7,400 |
| 2003/12/29 | 1,110 | 1,200 | 1,110 | 1,175 | +85 | +7.8% | 42,200 |
| 2003/12/26 | 1,070 | 1,130 | 1,035 | 1,090 | +80 | +7.9% | 43,400 |
| 2003/12/25 | 1,005 | 1,075 | 985 | 1,010 | ±0 | ±0% | 35,600 |
| 2003/12/24 | 975 | 1,010 | 975 | 1,010 | +25 | +2.5% | 17,600 |
| 2003/12/22 | 1,005 | 1,010 | 960 | 985 | -40 | -3.9% | 24,600 |
| 2003/12/19 | 1,035 | 1,050 | 1,025 | 1,025 | -50 | -4.7% | 13,800 |
| 2003/12/18 | 1,100 | 1,100 | 1,055 | 1,075 | -50 | -4.4% | 8,600 |
| 2003/12/17 | 1,120 | 1,165 | 1,105 | 1,125 | +25 | +2.3% | 25,800 |
| 2003/12/16 | 1,040 | 1,100 | 1,010 | 1,100 | +80 | +7.8% | 24,000 |
| 2003/12/15 | 1,005 | 1,030 | 1,000 | 1,020 | +20 | +2% | 6,800 |
| 2003/12/12 | 1,050 | 1,050 | 1,000 | 1,000 | -40 | -3.8% | 13,800 |
| 2003/12/11 | 1,100 | 1,100 | 1,010 | 1,040 | -60 | -5.5% | 12,200 |
| 2003/12/10 | 1,125 | 1,140 | 1,100 | 1,100 | -25 | -2.2% | 6,600 |
| 2003/12/09 | 1,120 | 1,135 | 1,110 | 1,125 | +5 | +0.4% | 2,600 |
| 2003/12/08 | 1,150 | 1,175 | 1,120 | 1,120 | -50 | -4.3% | 4,000 |
| 2003/12/05 | 1,195 | 1,195 | 1,150 | 1,170 | -30 | -2.5% | 13,200 |
| 2003/12/04 | 1,220 | 1,220 | 1,175 | 1,200 | -20 | -1.6% | 6,600 |
| 2003/12/03 | 1,230 | 1,250 | 1,200 | 1,220 | -20 | -1.6% | 7,200 |
| 2003/12/02 | 1,270 | 1,290 | 1,230 | 1,240 | -10 | -0.8% | 7,000 |
| 2003/12/01 | 1,265 | 1,270 | 1,235 | 1,250 | -50 | -3.8% | 5,800 |
| 2003/11/28 | 1,355 | 1,355 | 1,260 | 1,300 | -15 | -1.1% | 12,000 |
| 2003/11/27 | 1,260 | 1,370 | 1,225 | 1,315 | +50 | +4% | 13,200 |
| 2003/11/26 | 1,250 | 1,290 | 1,215 | 1,265 | +15 | +1.2% | 17,200 |
| 2003/11/25 | 1,225 | 1,250 | 1,175 | 1,250 | -10 | -0.8% | 13,800 |
| 2003/11/21 | 1,300 | 1,300 | 1,250 | 1,260 | -65 | -4.9% | 2,800 |
| 2003/11/20 | 1,300 | 1,325 | 1,300 | 1,325 | +30 | +2.3% | 3,000 |
| 2003/11/19 | 1,330 | 1,330 | 1,295 | 1,295 | -35 | -2.6% | 2,200 |
| 2003/11/18 | 1,325 | 1,385 | 1,325 | 1,330 | +5 | +0.4% | 2,600 |
| 2003/11/17 | 1,490 | 1,490 | 1,325 | 1,325 | -130 | -8.9% | 2,800 |
| 2003/11/14 | 1,505 | 1,505 | 1,455 | 1,455 | -60 | -4% | 2,600 |
| 2003/11/13 | 1,500 | 1,515 | 1,500 | 1,515 | +10 | +0.7% | 1,200 |
| 2003/11/12 | 1,535 | 1,535 | 1,500 | 1,505 | +5 | +0.3% | 2,000 |
| 2003/11/11 | 1,550 | 1,550 | 1,450 | 1,500 | -75 | -4.8% | 4,600 |
| 2003/11/10 | 1,565 | 1,575 | 1,560 | 1,575 | +10 | +0.6% | 800 |
| 2003/11/07 | 1,620 | 1,670 | 1,565 | 1,565 | -55 | -3.4% | 5,600 |
| 2003/11/06 | 1,580 | 1,665 | 1,560 | 1,620 | +40 | +2.5% | 5,000 |
| 2003/11/05 | 1,590 | 1,635 | 1,575 | 1,580 | +20 | +1.3% | 4,200 |
| 2003/11/04 | 1,600 | 1,600 | 1,560 | 1,560 | -20 | -1.3% | 4,600 |
| 2003/10/31 | 1,610 | 1,620 | 1,565 | 1,580 | -55 | -3.4% | 2,200 |
| 2003/10/30 | 1,625 | 1,640 | 1,590 | 1,635 | +60 | +3.8% | 2,000 |
| 2003/10/29 | 1,635 | 1,635 | 1,550 | 1,575 | -60 | -3.7% | 5,400 |
| 2003/10/28 | 1,625 | 1,650 | 1,625 | 1,635 | +25 | +1.6% | 3,800 |
| 2003/10/27 | 1,670 | 1,695 | 1,610 | 1,610 | +85 | +5.6% | 6,600 |
| 2003/10/24 | 1,560 | 1,700 | 1,525 | 1,525 | ±0 | ±0% | 7,400 |
| 2003/10/23 | 1,740 | 1,740 | 1,515 | 1,525 | -215 | -12.4% | 9,200 |
5251～
5300
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
