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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 5,080 | 5,160 | 5,080 | 5,160 | +80 | +1.6% | 2,600 |
| 2025/05/21 | 5,100 | 5,100 | 5,080 | 5,080 | ±0 | ±0% | 300 |
| 2025/05/20 | 5,120 | 5,120 | 5,080 | 5,080 | -30 | -0.6% | 4,100 |
| 2025/05/19 | 5,080 | 5,150 | 5,030 | 5,110 | +30 | +0.6% | 8,700 |
| 2025/05/16 | 4,990 | 5,140 | 4,990 | 5,080 | +90 | +1.8% | 4,800 |
| 2025/05/15 | 4,925 | 4,990 | 4,890 | 4,990 | +65 | +1.3% | 5,700 |
| 2025/05/14 | 4,830 | 4,990 | 4,815 | 4,925 | +100 | +2.1% | 12,400 |
| 2025/05/13 | 4,695 | 4,840 | 4,680 | 4,825 | +190 | +4.1% | 10,700 |
| 2025/05/12 | 4,765 | 4,800 | 4,635 | 4,635 | -115 | -2.4% | 12,100 |
| 2025/05/09 | 4,890 | 4,890 | 4,730 | 4,750 | +40 | +0.8% | 6,300 |
| 2025/05/08 | 4,870 | 5,050 | 4,710 | 4,710 | -170 | -3.5% | 4,400 |
| 2025/05/07 | 4,915 | 4,975 | 4,800 | 4,880 | -65 | -1.3% | 5,400 |
| 2025/05/02 | 4,840 | 4,945 | 4,840 | 4,945 | +70 | +1.4% | 1,300 |
| 2025/05/01 | 4,895 | 4,915 | 4,815 | 4,875 | -5 | -0.1% | 1,700 |
| 2025/04/30 | 4,735 | 4,930 | 4,735 | 4,880 | +145 | +3.1% | 3,800 |
| 2025/04/28 | 4,785 | 4,785 | 4,700 | 4,735 | +20 | +0.4% | 4,200 |
| 2025/04/25 | 4,685 | 4,815 | 4,630 | 4,715 | +40 | +0.9% | 8,100 |
| 2025/04/24 | 4,650 | 4,810 | 4,630 | 4,675 | +10 | +0.2% | 4,300 |
| 2025/04/23 | 4,630 | 4,665 | 4,630 | 4,665 | +35 | +0.8% | 400 |
| 2025/04/22 | 4,610 | 4,630 | 4,590 | 4,630 | +40 | +0.9% | 700 |
| 2025/04/21 | 4,525 | 4,630 | 4,525 | 4,590 | -40 | -0.9% | 1,800 |
| 2025/04/18 | 4,630 | 4,630 | 4,605 | 4,630 | +25 | +0.5% | 600 |
| 2025/04/17 | 4,590 | 4,650 | 4,575 | 4,605 | ±0 | ±0% | 5,100 |
| 2025/04/16 | 4,570 | 4,690 | 4,510 | 4,605 | -75 | -1.6% | 2,900 |
| 2025/04/15 | 4,800 | 4,800 | 4,680 | 4,680 | -110 | -2.3% | 1,700 |
| 2025/04/14 | 4,690 | 4,790 | 4,690 | 4,790 | +170 | +3.7% | 1,200 |
| 2025/04/11 | 4,480 | 4,620 | 4,480 | 4,620 | -70 | -1.5% | 800 |
| 2025/04/10 | 4,700 | 4,700 | 4,600 | 4,690 | +140 | +3.1% | 1,400 |
| 2025/04/09 | 4,600 | 4,600 | 4,340 | 4,550 | -190 | -4% | 5,400 |
| 2025/04/08 | 4,585 | 4,740 | 4,580 | 4,740 | +435 | +10.1% | 4,100 |
| 2025/04/07 | 4,025 | 4,355 | 4,005 | 4,305 | -350 | -7.5% | 9,300 |
| 2025/04/04 | 4,850 | 4,920 | 4,545 | 4,655 | -195 | -4% | 4,700 |
| 2025/04/03 | 5,000 | 5,130 | 4,850 | 4,850 | -280 | -5.5% | 8,900 |
| 2025/04/02 | 5,030 | 5,200 | 5,030 | 5,130 | -180 | -3.4% | 4,300 |
| 2025/04/01 | 5,440 | 5,440 | 5,310 | 5,310 | -70 | -1.3% | 700 |
| 2025/03/31 | 5,670 | 5,670 | 5,380 | 5,380 | -290 | -5.1% | 1,900 |
| 2025/03/28 | 5,650 | 5,740 | 5,570 | 5,670 | -80 | -1.4% | 2,100 |
| 2025/03/27 | 5,470 | 5,750 | 5,410 | 5,750 | +270 | +4.9% | 5,900 |
| 2025/03/26 | 5,360 | 5,590 | 5,360 | 5,480 | +150 | +2.8% | 3,900 |
| 2025/03/25 | 5,270 | 5,360 | 5,230 | 5,330 | -40 | -0.7% | 12,200 |
| 2025/03/24 | 5,050 | 5,380 | 5,000 | 5,370 | +220 | +4.3% | 5,800 |
| 2025/03/21 | 5,170 | 5,170 | 5,070 | 5,150 | +60 | +1.2% | 400 |
| 2025/03/19 | 5,140 | 5,140 | 5,070 | 5,090 | -50 | -1% | 1,400 |
| 2025/03/18 | 5,020 | 5,140 | 5,020 | 5,140 | +120 | +2.4% | 2,800 |
| 2025/03/17 | 5,040 | 5,070 | 5,000 | 5,020 | -40 | -0.8% | 2,300 |
| 2025/03/14 | 5,040 | 5,060 | 5,000 | 5,060 | +40 | +0.8% | 900 |
| 2025/03/13 | 5,020 | 5,020 | 5,010 | 5,020 | +25 | +0.5% | 700 |
| 2025/03/12 | 4,950 | 4,995 | 4,940 | 4,995 | +10 | +0.2% | 700 |
| 2025/03/11 | 4,995 | 4,995 | 4,925 | 4,985 | -25 | -0.5% | 2,200 |
| 2025/03/10 | 4,935 | 5,010 | 4,910 | 5,010 | +30 | +0.6% | 800 |
51～
100
件表示中 / 5431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 | 530,000円 | +5.2% | +0.2% | 2.08% | 15.72倍 | 2.43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 |
| ｋｕｂｅｌｌ | 52,300円 | +18.1% | +366.7% | 0.00% | 87.75倍 | 13.73倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| ｎｏｔｅ | 131,700円 | +21.1% | +6.7% | 0.00% | 198.94倍 | 9.17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 |
| ＡＭＩ | 117,800円 | +20.0% | +17.0% | 2.55% | 13.18倍 | 1.50倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
