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 |
|---|---|---|---|---|---|---|---|
| 2004/02/27 | 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 |
| 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 |
5251～
5300
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 | 542,000円 | +5.2% | +0.2% | 2.03% | 16.07倍 | 2.49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 | 48,600円 | - | - | 0.00% | - | 197.56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 | 19,800円 | -21.6% | - | 0.00% | - | 0.69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 | 133,300円 | +21.1% | +6.7% | 0.00% | 201.36倍 | 9.28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 | 68,700円 | +3.2% | +0.3% | 3.64% | 10.73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
