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 |
|---|---|---|---|---|---|---|---|
| 2021/02/10 | 3,210 | 3,225 | 3,155 | 3,155 | -55 | -1.7% | 7,400 |
| 2021/02/09 | 3,255 | 3,255 | 3,210 | 3,210 | -55 | -1.7% | 5,200 |
| 2021/02/08 | 3,300 | 3,300 | 3,230 | 3,265 | +35 | +1.1% | 4,700 |
| 2021/02/05 | 3,280 | 3,300 | 3,215 | 3,230 | -40 | -1.2% | 11,700 |
| 2021/02/04 | 3,235 | 3,270 | 3,230 | 3,270 | -20 | -0.6% | 3,500 |
| 2021/02/03 | 3,240 | 3,290 | 3,220 | 3,290 | +55 | +1.7% | 1,900 |
| 2021/02/02 | 3,255 | 3,255 | 3,210 | 3,235 | -35 | -1.1% | 5,000 |
| 2021/02/01 | 3,280 | 3,280 | 3,205 | 3,270 | -10 | -0.3% | 1,700 |
| 2021/01/29 | 3,310 | 3,310 | 3,280 | 3,280 | -5 | -0.2% | 600 |
| 2021/01/28 | 3,335 | 3,335 | 3,285 | 3,285 | -90 | -2.7% | 4,900 |
| 2021/01/27 | 3,365 | 3,390 | 3,365 | 3,375 | +25 | +0.7% | 1,300 |
| 2021/01/26 | 3,340 | 3,355 | 3,305 | 3,350 | -5 | -0.1% | 1,200 |
| 2021/01/25 | 3,355 | 3,355 | 3,350 | 3,355 | +5 | +0.1% | 800 |
| 2021/01/22 | 3,390 | 3,390 | 3,350 | 3,350 | -30 | -0.9% | 600 |
| 2021/01/21 | 3,385 | 3,400 | 3,310 | 3,380 | +10 | +0.3% | 1,400 |
| 2021/01/20 | 3,410 | 3,410 | 3,350 | 3,370 | +50 | +1.5% | 3,800 |
| 2021/01/19 | 3,305 | 3,330 | 3,305 | 3,320 | +20 | +0.6% | 1,700 |
| 2021/01/18 | 3,280 | 3,310 | 3,270 | 3,300 | +30 | +0.9% | 1,800 |
| 2021/01/15 | 3,250 | 3,300 | 3,250 | 3,270 | +20 | +0.6% | 1,700 |
| 2021/01/14 | 3,260 | 3,280 | 3,250 | 3,250 | ±0 | ±0% | 8,400 |
| 2021/01/13 | 3,230 | 3,250 | 3,230 | 3,250 | +25 | +0.8% | 900 |
| 2021/01/12 | 3,270 | 3,270 | 3,220 | 3,225 | -90 | -2.7% | 4,700 |
| 2021/01/08 | 3,320 | 3,325 | 3,275 | 3,315 | -10 | -0.3% | 3,600 |
| 2021/01/07 | 3,300 | 3,340 | 3,300 | 3,325 | +25 | +0.8% | 1,600 |
| 2021/01/06 | 3,280 | 3,340 | 3,280 | 3,300 | +35 | +1.1% | 1,500 |
| 2021/01/05 | 3,390 | 3,390 | 3,265 | 3,265 | -145 | -4.3% | 4,300 |
| 2021/01/04 | 3,290 | 3,410 | 3,225 | 3,410 | +100 | +3% | 4,100 |
| 2020/12/30 | 3,340 | 3,340 | 3,290 | 3,310 | +15 | +0.5% | 3,300 |
| 2020/12/29 | 3,305 | 3,345 | 3,280 | 3,295 | +20 | +0.6% | 1,800 |
| 2020/12/28 | 3,325 | 3,325 | 3,275 | 3,275 | -25 | -0.8% | 4,600 |
| 2020/12/25 | 3,250 | 3,325 | 3,250 | 3,300 | +50 | +1.5% | 1,700 |
| 2020/12/24 | 3,205 | 3,305 | 3,205 | 3,250 | +65 | +2% | 3,300 |
| 2020/12/23 | 3,300 | 3,305 | 3,080 | 3,185 | -115 | -3.5% | 18,800 |
| 2020/12/22 | 3,415 | 3,415 | 3,300 | 3,300 | -130 | -3.8% | 5,200 |
| 2020/12/21 | 3,440 | 3,450 | 3,410 | 3,430 | +45 | +1.3% | 5,200 |
| 2020/12/18 | 3,420 | 3,420 | 3,385 | 3,385 | -35 | -1% | 500 |
| 2020/12/17 | 3,405 | 3,425 | 3,405 | 3,420 | +50 | +1.5% | 3,100 |
| 2020/12/16 | 3,455 | 3,455 | 3,360 | 3,370 | +15 | +0.4% | 1,700 |
| 2020/12/15 | 3,455 | 3,475 | 3,355 | 3,355 | -75 | -2.2% | 5,300 |
| 2020/12/14 | 3,440 | 3,450 | 3,420 | 3,430 | +40 | +1.2% | 2,400 |
| 2020/12/11 | 3,300 | 3,390 | 3,300 | 3,390 | +95 | +2.9% | 3,000 |
| 2020/12/10 | 3,275 | 3,300 | 3,260 | 3,295 | +45 | +1.4% | 2,800 |
| 2020/12/09 | 3,245 | 3,275 | 3,245 | 3,250 | -30 | -0.9% | 2,200 |
| 2020/12/08 | 3,210 | 3,305 | 3,170 | 3,280 | +30 | +0.9% | 5,300 |
| 2020/12/07 | 3,350 | 3,350 | 3,250 | 3,250 | -110 | -3.3% | 8,400 |
| 2020/12/04 | 3,425 | 3,425 | 3,350 | 3,360 | -65 | -1.9% | 2,800 |
| 2020/12/03 | 3,450 | 3,450 | 3,390 | 3,425 | -25 | -0.7% | 2,900 |
| 2020/12/02 | 3,420 | 3,465 | 3,420 | 3,450 | -15 | -0.4% | 7,200 |
| 2020/12/01 | 3,410 | 3,475 | 3,410 | 3,465 | +60 | +1.8% | 3,100 |
| 2020/11/30 | 3,500 | 3,500 | 3,405 | 3,405 | -55 | -1.6% | 6,500 |
1101～
1150
件表示中 / 5436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 | 549,000円 | +5.2% | +0.2% | 2.00% | 16.28倍 | 2.52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 |
| エイチームＨＤ | 122,300円 | +4.5% | +113.5% | 1.80% | 22.71倍 | 2.25倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
| ｎｏｔｅ | 136,900円 | +21.1% | +6.7% | 0.00% | 206.80倍 | 9.53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 |
| ＡＧＳ | 130,200円 | +7.8% | +10.0% | 2.15% | 14.92倍 | 1.49倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| 朝日ネット | 69,300円 | +3.2% | +0.3% | 3.61% | 10.82倍 | 1.37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
