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 |
|---|---|---|---|---|---|---|---|
| 2003/10/22 | 1,760 | 1,760 | 1,700 | 1,740 | -20 | -1.1% | 3,000 |
| 2003/10/21 | 1,925 | 1,925 | 1,725 | 1,760 | -165 | -8.6% | 7,000 |
| 2003/10/20 | 1,910 | 1,980 | 1,910 | 1,925 | +20 | +1% | 13,600 |
| 2003/10/17 | 1,875 | 1,930 | 1,875 | 1,905 | +55 | +3% | 16,200 |
| 2003/10/16 | 1,855 | 1,855 | 1,825 | 1,850 | -10 | -0.5% | 7,000 |
| 2003/10/15 | 1,925 | 1,925 | 1,850 | 1,860 | -40 | -2.1% | 10,400 |
| 2003/10/14 | 1,910 | 1,910 | 1,810 | 1,900 | +65 | +3.5% | 15,000 |
| 2003/10/10 | 1,780 | 1,875 | 1,750 | 1,835 | +105 | +6.1% | 20,600 |
| 2003/10/09 | 1,680 | 1,730 | 1,665 | 1,730 | +50 | +3% | 3,800 |
| 2003/10/08 | 1,675 | 1,710 | 1,650 | 1,680 | -20 | -1.2% | 7,400 |
| 2003/10/07 | 1,730 | 1,775 | 1,700 | 1,700 | -45 | -2.6% | 9,800 |
| 2003/10/06 | 1,825 | 1,825 | 1,710 | 1,745 | -110 | -5.9% | 9,200 |
| 2003/10/03 | 1,910 | 1,910 | 1,855 | 1,855 | +20 | +1.1% | 15,000 |
| 2003/10/02 | 2,010 | 2,020 | 1,825 | 1,835 | +25 | +1.4% | 37,400 |
| 2003/10/01 | 1,570 | 1,810 | 1,525 | 1,810 | +250 | +16% | 30,000 |
| 2003/09/30 | 1,560 | 1,575 | 1,540 | 1,560 | -15 | -1% | 4,800 |
| 2003/09/29 | 1,550 | 1,580 | 1,550 | 1,575 | +70 | +4.7% | 5,800 |
| 2003/09/26 | 1,535 | 1,535 | 1,500 | 1,505 | -45 | -2.9% | 3,400 |
| 2003/09/25 | 1,535 | 1,625 | 1,535 | 1,550 | +32.5 | +2.1% | 9,600 |
| 2003/09/24 | 1,587.5 | 1,625 | 1,487.5 | 1,517.5 | -70 | -4.4% | 34,000 |
| 2003/09/22 | 1,647.5 | 1,662.5 | 1,577.5 | 1,587.5 | -10 | -0.6% | 35,200 |
| 2003/09/19 | 1,555 | 1,597.5 | 1,540 | 1,597.5 | +42.5 | +2.7% | 18,800 |
| 2003/09/18 | 1,580 | 1,587.5 | 1,525 | 1,555 | ±0 | ±0% | 19,600 |
| 2003/09/17 | 1,505 | 1,585 | 1,495 | 1,555 | +45 | +3% | 24,000 |
| 2003/09/16 | 1,517.5 | 1,517.5 | 1,490 | 1,510 | -10 | -0.7% | 20,000 |
| 2003/09/12 | 1,522.5 | 1,525 | 1,487.5 | 1,520 | +5 | +0.3% | 26,400 |
| 2003/09/11 | 1,530 | 1,542.5 | 1,502.5 | 1,515 | -7.5 | -0.5% | 7,200 |
| 2003/09/10 | 1,570 | 1,570 | 1,522.5 | 1,522.5 | -22.5 | -1.5% | 5,200 |
| 2003/09/09 | 1,517.5 | 1,550 | 1,517.5 | 1,545 | +32.5 | +2.1% | 6,400 |
| 2003/09/08 | 1,512.5 | 1,542.5 | 1,507.5 | 1,512.5 | -12.5 | -0.8% | 4,000 |
| 2003/09/05 | 1,525 | 1,525 | 1,500 | 1,525 | +5 | +0.3% | 4,800 |
| 2003/09/04 | 1,512.5 | 1,525 | 1,505 | 1,520 | -5 | -0.3% | 4,400 |
| 2003/09/03 | 1,527.5 | 1,527.5 | 1,500 | 1,525 | ±0 | ±0% | 13,600 |
| 2003/09/02 | 1,537.5 | 1,550 | 1,525 | 1,525 | -27.5 | -1.8% | 11,200 |
| 2003/09/01 | 1,550 | 1,552.5 | 1,532.5 | 1,552.5 | +7.5 | +0.5% | 9,200 |
| 2003/08/29 | 1,545 | 1,550 | 1,540 | 1,545 | ±0 | ±0% | 5,600 |
| 2003/08/28 | 1,562.5 | 1,575 | 1,545 | 1,545 | -5 | -0.3% | 4,400 |
| 2003/08/27 | 1,540 | 1,550 | 1,537.5 | 1,550 | -12.5 | -0.8% | 1,600 |
| 2003/08/26 | 1,582.5 | 1,592.5 | 1,542.5 | 1,562.5 | -30 | -1.9% | 2,400 |
| 2003/08/25 | 1,527.5 | 1,592.5 | 1,510 | 1,592.5 | +65 | +4.3% | 6,800 |
| 2003/08/22 | 1,560 | 1,562.5 | 1,525 | 1,527.5 | -35 | -2.2% | 8,800 |
| 2003/08/21 | 1,582.5 | 1,612.5 | 1,562.5 | 1,562.5 | -12.5 | -0.8% | 14,800 |
| 2003/08/20 | 1,622.5 | 1,622.5 | 1,530 | 1,575 | -47.5 | -2.9% | 10,800 |
| 2003/08/19 | 1,662.5 | 1,662.5 | 1,617.5 | 1,622.5 | -40 | -2.4% | 8,800 |
| 2003/08/18 | 1,700 | 1,712.5 | 1,662.5 | 1,662.5 | -12.5 | -0.7% | 12,000 |
| 2003/08/15 | 1,700 | 1,725 | 1,675 | 1,675 | +12.5 | +0.8% | 8,800 |
| 2003/08/14 | 1,655 | 1,662.5 | 1,617.5 | 1,662.5 | -17.5 | -1% | 7,600 |
| 2003/08/13 | 1,745 | 1,745 | 1,612.5 | 1,680 | -62.5 | -3.6% | 34,800 |
| 2003/08/12 | 1,500 | 1,742.5 | 1,475 | 1,742.5 | +250 | +16.8% | 28,800 |
| 2003/08/11 | 1,512.5 | 1,537.5 | 1,492.5 | 1,492.5 | -70 | -4.5% | 10,400 |
5301～
5350
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
