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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 2,956 | 2,956 | 2,926 | 2,954 | +15 | +0.5% | 2,100 |
| 2021/07/29 | 2,921 | 2,939 | 2,921 | 2,939 | +18 | +0.6% | 800 |
| 2021/07/28 | 2,923 | 2,923 | 2,921 | 2,921 | -17 | -0.6% | 1,000 |
| 2021/07/27 | 2,931 | 2,950 | 2,930 | 2,938 | -17 | -0.6% | 800 |
| 2021/07/26 | 2,930 | 2,955 | 2,930 | 2,955 | +25 | +0.9% | 400 |
| 2021/07/21 | 2,970 | 2,970 | 2,930 | 2,930 | -46 | -1.5% | 2,400 |
| 2021/07/20 | 2,977 | 2,978 | 2,976 | 2,976 | -8 | -0.3% | 400 |
| 2021/07/19 | 3,005 | 3,005 | 2,973 | 2,984 | -11 | -0.4% | 2,000 |
| 2021/07/16 | 2,990 | 2,995 | 2,969 | 2,995 | -10 | -0.3% | 2,000 |
| 2021/07/15 | 3,005 | 3,010 | 3,000 | 3,005 | ±0 | ±0% | 1,900 |
| 2021/07/14 | 2,991 | 3,005 | 2,985 | 3,005 | -25 | -0.8% | 2,200 |
| 2021/07/13 | 3,025 | 3,030 | 3,020 | 3,030 | +5 | +0.2% | 2,800 |
| 2021/07/12 | 3,030 | 3,040 | 2,995 | 3,025 | +32 | +1.1% | 4,400 |
| 2021/07/09 | 2,958 | 2,994 | 2,958 | 2,993 | +6 | +0.2% | 1,200 |
| 2021/07/08 | 2,979 | 2,989 | 2,957 | 2,987 | +20 | +0.7% | 1,600 |
| 2021/07/07 | 2,984 | 2,985 | 2,965 | 2,967 | -22 | -0.7% | 1,400 |
| 2021/07/06 | 2,985 | 2,989 | 2,972 | 2,989 | +4 | +0.1% | 1,200 |
| 2021/07/05 | 2,990 | 2,990 | 2,971 | 2,985 | -3 | -0.1% | 2,200 |
| 2021/07/02 | 3,000 | 3,005 | 2,988 | 2,988 | -27 | -0.9% | 900 |
| 2021/07/01 | 3,015 | 3,015 | 3,015 | 3,015 | +10 | +0.3% | 600 |
| 2021/06/30 | 2,999 | 3,005 | 2,999 | 3,005 | +6 | +0.2% | 800 |
| 2021/06/29 | 2,990 | 3,000 | 2,986 | 2,999 | ±0 | ±0% | 1,600 |
| 2021/06/28 | 3,010 | 3,010 | 2,994 | 2,999 | -6 | -0.2% | 2,100 |
| 2021/06/25 | 2,999 | 3,005 | 2,999 | 3,005 | +6 | +0.2% | 1,200 |
| 2021/06/24 | 2,983 | 3,015 | 2,983 | 2,999 | +34 | +1.1% | 3,800 |
| 2021/06/23 | 2,925 | 2,965 | 2,925 | 2,965 | +43 | +1.5% | 6,800 |
| 2021/06/22 | 2,909 | 2,922 | 2,891 | 2,922 | +41 | +1.4% | 2,100 |
| 2021/06/21 | 2,910 | 2,910 | 2,878 | 2,881 | -29 | -1% | 1,300 |
| 2021/06/18 | 2,914 | 2,920 | 2,905 | 2,910 | +25 | +0.9% | 4,100 |
| 2021/06/17 | 2,868 | 2,885 | 2,860 | 2,885 | +25 | +0.9% | 1,400 |
| 2021/06/16 | 2,856 | 2,870 | 2,856 | 2,860 | +25 | +0.9% | 700 |
| 2021/06/15 | 2,834 | 2,846 | 2,834 | 2,835 | +1 | ±0% | 1,300 |
| 2021/06/14 | 2,870 | 2,870 | 2,833 | 2,834 | -38 | -1.3% | 3,500 |
| 2021/06/11 | 2,878 | 2,878 | 2,872 | 2,872 | -13 | -0.5% | 1,000 |
| 2021/06/10 | 2,888 | 2,888 | 2,872 | 2,885 | +5 | +0.2% | 800 |
| 2021/06/09 | 2,875 | 2,889 | 2,875 | 2,880 | +5 | +0.2% | 1,500 |
| 2021/06/08 | 2,871 | 2,875 | 2,862 | 2,875 | +15 | +0.5% | 1,800 |
| 2021/06/07 | 2,857 | 2,882 | 2,849 | 2,860 | +3 | +0.1% | 1,600 |
| 2021/06/04 | 2,865 | 2,870 | 2,857 | 2,857 | -3 | -0.1% | 2,100 |
| 2021/06/03 | 2,876 | 2,876 | 2,848 | 2,860 | -4 | -0.1% | 1,000 |
| 2021/06/02 | 2,865 | 2,875 | 2,854 | 2,864 | +12 | +0.4% | 3,600 |
| 2021/06/01 | 2,861 | 2,864 | 2,839 | 2,852 | +29 | +1% | 1,500 |
| 2021/05/31 | 2,774 | 2,823 | 2,774 | 2,823 | +64 | +2.3% | 2,800 |
| 2021/05/28 | 2,756 | 2,771 | 2,756 | 2,759 | -23 | -0.8% | 3,800 |
| 2021/05/27 | 2,800 | 2,810 | 2,782 | 2,782 | -28 | -1% | 3,300 |
| 2021/05/26 | 2,814 | 2,822 | 2,800 | 2,810 | -9 | -0.3% | 2,700 |
| 2021/05/25 | 2,816 | 2,831 | 2,816 | 2,819 | +4 | +0.1% | 900 |
| 2021/05/24 | 2,844 | 2,852 | 2,815 | 2,815 | -40 | -1.4% | 4,400 |
| 2021/05/21 | 2,868 | 2,868 | 2,841 | 2,855 | -25 | -0.9% | 3,000 |
| 2021/05/20 | 2,879 | 2,880 | 2,879 | 2,880 | +2 | +0.1% | 1,300 |
951～
1000
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 | 4.42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% | 20.90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
