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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 2,790 | 2,810 | 2,790 | 2,800 | +10 | +0.4% | 1,100 |
| 2022/03/10 | 2,800 | 2,823 | 2,790 | 2,790 | +6 | +0.2% | 1,000 |
| 2022/03/09 | 2,770 | 2,784 | 2,770 | 2,784 | -1 | ±0% | 400 |
| 2022/03/08 | 2,745 | 2,797 | 2,745 | 2,785 | -8 | -0.3% | 1,900 |
| 2022/03/07 | 2,826 | 2,850 | 2,780 | 2,793 | -52 | -1.8% | 7,100 |
| 2022/03/04 | 2,860 | 2,882 | 2,845 | 2,845 | -19 | -0.7% | 800 |
| 2022/03/03 | 2,859 | 2,864 | 2,833 | 2,864 | +19 | +0.7% | 1,700 |
| 2022/03/02 | 2,860 | 2,867 | 2,831 | 2,845 | -50 | -1.7% | 2,600 |
| 2022/03/01 | 2,855 | 2,914 | 2,855 | 2,895 | +40 | +1.4% | 1,100 |
| 2022/02/28 | 2,884 | 2,885 | 2,840 | 2,855 | -29 | -1% | 5,800 |
| 2022/02/25 | 2,884 | 2,905 | 2,884 | 2,884 | -21 | -0.7% | 900 |
| 2022/02/24 | 2,910 | 2,910 | 2,882 | 2,905 | -5 | -0.2% | 2,100 |
| 2022/02/22 | 2,897 | 2,918 | 2,897 | 2,910 | +1 | ±0% | 700 |
| 2022/02/21 | 2,902 | 2,909 | 2,888 | 2,909 | +7 | +0.2% | 600 |
| 2022/02/18 | 2,903 | 2,903 | 2,899 | 2,902 | +3 | +0.1% | 1,400 |
| 2022/02/17 | 2,901 | 2,919 | 2,852 | 2,899 | -2 | -0.1% | 3,000 |
| 2022/02/16 | 2,910 | 2,919 | 2,880 | 2,901 | -4 | -0.1% | 2,500 |
| 2022/02/15 | 2,904 | 2,909 | 2,899 | 2,905 | +1 | ±0% | 3,700 |
| 2022/02/14 | 2,929 | 2,929 | 2,880 | 2,904 | -29 | -1% | 4,600 |
| 2022/02/10 | 2,974 | 2,974 | 2,920 | 2,933 | -33 | -1.1% | 1,900 |
| 2022/02/09 | 3,005 | 3,005 | 2,965 | 2,966 | -27 | -0.9% | 6,000 |
| 2022/02/08 | 2,989 | 3,000 | 2,975 | 2,993 | +13 | +0.4% | 4,500 |
| 2022/02/07 | 2,990 | 2,996 | 2,972 | 2,980 | +15 | +0.5% | 1,600 |
| 2022/02/04 | 2,991 | 2,991 | 2,960 | 2,965 | -34 | -1.1% | 1,200 |
| 2022/02/03 | 2,990 | 2,999 | 2,990 | 2,999 | ±0 | ±0% | 300 |
| 2022/02/02 | 2,993 | 2,999 | 2,988 | 2,999 | +29 | +1% | 800 |
| 2022/02/01 | 2,977 | 2,995 | 2,966 | 2,970 | -4 | -0.1% | 3,700 |
| 2022/01/31 | 2,945 | 2,974 | 2,944 | 2,974 | +42 | +1.4% | 1,100 |
| 2022/01/28 | 2,923 | 2,932 | 2,860 | 2,932 | +32 | +1.1% | 3,800 |
| 2022/01/27 | 2,925 | 2,940 | 2,861 | 2,900 | -20 | -0.7% | 3,600 |
| 2022/01/26 | 2,938 | 2,938 | 2,920 | 2,920 | -18 | -0.6% | 1,000 |
| 2022/01/25 | 2,911 | 2,938 | 2,900 | 2,938 | +41 | +1.4% | 1,400 |
| 2022/01/24 | 2,882 | 2,905 | 2,882 | 2,897 | -13 | -0.4% | 800 |
| 2022/01/21 | 2,901 | 2,937 | 2,890 | 2,910 | -16 | -0.5% | 2,200 |
| 2022/01/20 | 2,934 | 2,960 | 2,921 | 2,926 | -58 | -1.9% | 1,900 |
| 2022/01/19 | 2,990 | 2,999 | 2,936 | 2,984 | -11 | -0.4% | 3,800 |
| 2022/01/18 | 3,000 | 3,015 | 2,995 | 2,995 | -5 | -0.2% | 3,700 |
| 2022/01/17 | 2,986 | 3,000 | 2,986 | 3,000 | +14 | +0.5% | 7,700 |
| 2022/01/14 | 2,966 | 2,986 | 2,959 | 2,986 | +20 | +0.7% | 3,400 |
| 2022/01/13 | 2,993 | 2,995 | 2,966 | 2,966 | -23 | -0.8% | 1,200 |
| 2022/01/12 | 2,969 | 2,989 | 2,969 | 2,989 | +20 | +0.7% | 1,100 |
| 2022/01/11 | 2,989 | 2,993 | 2,969 | 2,969 | +1 | ±0% | 1,200 |
| 2022/01/07 | 2,984 | 2,984 | 2,968 | 2,968 | -17 | -0.6% | 700 |
| 2022/01/06 | 2,966 | 2,985 | 2,966 | 2,985 | +19 | +0.6% | 500 |
| 2022/01/05 | 2,978 | 2,978 | 2,966 | 2,966 | -14 | -0.5% | 700 |
| 2022/01/04 | 2,994 | 2,994 | 2,977 | 2,980 | -13 | -0.4% | 3,200 |
| 2021/12/30 | 2,992 | 2,993 | 2,982 | 2,993 | +5 | +0.2% | 1,400 |
| 2021/12/29 | 2,968 | 2,988 | 2,965 | 2,988 | +20 | +0.7% | 1,500 |
| 2021/12/28 | 2,965 | 2,986 | 2,965 | 2,968 | +7 | +0.2% | 700 |
| 2021/12/27 | 2,995 | 2,995 | 2,961 | 2,961 | -17 | -0.6% | 3,600 |
801～
850
件表示中 / 5400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 | 506,000円 | +5.2% | +0.2% | 2.17% | 15.01倍 | 2.32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 |
| ニーズウェル | 51,600円 | +11.0% | +15.9% | 2.33% | 20.73倍 | 4.43倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
| ヒューマンＴ | 216,300円 | +20.0% | +37.4% | 1.29% | 23.37倍 | 4.68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 | 251,600円 | +10.2% | +8.0% | 0.91% | 20.89倍 | 3.09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 |
| ＮＣＳ＆Ａ | 114,200円 | +1.0% | +11.9% | 3.85% | 11.85倍 | 1.30倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
市場注目の銘柄
チャート関連のコラム
