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 |
|---|---|---|---|---|---|---|---|
| 2003/12/11 | 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 |
| 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 |
5301～
5350
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
