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 |
|---|---|---|---|---|---|---|---|
| 2003/09/29 | 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 |
| 2003/08/08 | 1,587.5 | 1,587.5 | 1,475 | 1,562.5 | -25 | -1.6% | 21,600 |
| 2003/08/07 | 1,637.5 | 1,637.5 | 1,562.5 | 1,587.5 | -65 | -3.9% | 16,400 |
| 2003/08/06 | 1,630 | 1,675 | 1,627.5 | 1,652.5 | -20 | -1.2% | 15,200 |
| 2003/08/05 | 1,700 | 1,722.5 | 1,652.5 | 1,672.5 | -52.5 | -3% | 17,600 |
| 2003/08/04 | 1,750 | 1,750 | 1,682.5 | 1,725 | -52.5 | -3% | 30,400 |
| 2003/08/01 | 1,860 | 1,860 | 1,750 | 1,777.5 | -97.5 | -5.2% | 37,200 |
| 2003/07/31 | 1,962.5 | 1,987.5 | 1,812.5 | 1,875 | -37.5 | -2% | 51,200 |
| 2003/07/30 | 1,827.5 | 2,012.5 | 1,762.5 | 1,912.5 | +150 | +8.5% | 163,200 |
| 2003/07/29 | 1,807.5 | 1,807.5 | 1,650 | 1,762.5 | +412.5 | +30.6% | 159,600 |
| 2003/07/28 | 1,332.5 | 1,350 | 1,325 | 1,350 | +42.5 | +3.3% | 2,800 |
| 2003/07/25 | 1,287.5 | 1,307.5 | 1,275 | 1,307.5 | +17.5 | +1.4% | 3,600 |
| 2003/07/24 | 1,337.5 | 1,350 | 1,285 | 1,290 | -60 | -4.4% | 14,400 |
| 2003/07/23 | 1,467.5 | 1,467.5 | 1,350 | 1,350 | -62.5 | -4.4% | 18,000 |
| 2003/07/22 | 1,307.5 | 1,472.5 | 1,307.5 | 1,412.5 | +80 | +6% | 45,600 |
| 2003/07/18 | 1,207.5 | 1,332.5 | 1,195 | 1,332.5 | +125 | +10.4% | 17,200 |
| 2003/07/17 | 1,250 | 1,262.5 | 1,205 | 1,207.5 | -65 | -5.1% | 18,000 |
5351～
5400
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
