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 |
|---|---|---|---|---|---|---|---|
| 2017/11/01 | 2,086 | 2,098 | 2,056 | 2,098 | +18 | +0.9% | 7,700 |
| 2017/10/31 | 2,052 | 2,080 | 2,051 | 2,080 | +10 | +0.5% | 3,200 |
| 2017/10/30 | 2,060 | 2,070 | 2,036 | 2,070 | +9 | +0.4% | 7,400 |
| 2017/10/27 | 2,043 | 2,068 | 2,028 | 2,061 | +18 | +0.9% | 20,400 |
| 2017/10/26 | 2,022 | 2,043 | 2,006 | 2,043 | ±0 | ±0% | 11,800 |
| 2017/10/25 | 2,094 | 2,094 | 2,043 | 2,043 | -37 | -1.8% | 16,300 |
| 2017/10/24 | 2,087 | 2,093 | 2,065 | 2,080 | +12 | +0.6% | 13,200 |
| 2017/10/23 | 2,043 | 2,097 | 1,987 | 2,068 | +25 | +1.2% | 20,300 |
| 2017/10/20 | 1,971 | 2,048 | 1,971 | 2,043 | +53 | +2.7% | 27,000 |
| 2017/10/19 | 1,960 | 2,008 | 1,957 | 1,990 | +5 | +0.3% | 43,100 |
| 2017/10/18 | 2,199 | 2,200 | 1,955 | 1,985 | +181 | +10% | 235,300 |
| 2017/10/17 | 1,793 | 1,805 | 1,789 | 1,804 | -1 | -0.1% | 1,800 |
| 2017/10/16 | 1,798 | 1,810 | 1,791 | 1,805 | +5 | +0.3% | 6,800 |
| 2017/10/13 | 1,800 | 1,800 | 1,790 | 1,800 | +1 | +0.1% | 3,100 |
| 2017/10/12 | 1,800 | 1,800 | 1,785 | 1,799 | -1 | -0.1% | 1,800 |
| 2017/10/11 | 1,801 | 1,801 | 1,786 | 1,800 | +2 | +0.1% | 2,100 |
| 2017/10/10 | 1,802 | 1,803 | 1,788 | 1,798 | ±0 | ±0% | 4,700 |
| 2017/10/06 | 1,790 | 1,798 | 1,763 | 1,798 | +8 | +0.4% | 1,400 |
| 2017/10/05 | 1,802 | 1,802 | 1,775 | 1,790 | -12 | -0.7% | 2,600 |
| 2017/10/04 | 1,806 | 1,806 | 1,792 | 1,802 | -5 | -0.3% | 1,700 |
| 2017/10/03 | 1,800 | 1,810 | 1,795 | 1,807 | +7 | +0.4% | 3,800 |
| 2017/10/02 | 1,796 | 1,800 | 1,791 | 1,800 | +4 | +0.2% | 6,900 |
| 2017/09/29 | 1,776 | 1,796 | 1,770 | 1,796 | +22 | +1.2% | 2,500 |
| 2017/09/28 | 1,751 | 1,774 | 1,749 | 1,774 | +20 | +1.1% | 6,300 |
| 2017/09/27 | 1,742 | 1,769 | 1,719 | 1,754 | -22 | -1.2% | 10,500 |
| 2017/09/26 | 1,788 | 1,802 | 1,767 | 1,776 | -25 | -1.4% | 15,800 |
| 2017/09/25 | 1,795 | 1,809 | 1,790 | 1,801 | +8 | +0.4% | 7,900 |
| 2017/09/22 | 1,826 | 1,826 | 1,793 | 1,793 | -22 | -1.2% | 19,900 |
| 2017/09/21 | 1,810 | 1,819 | 1,806 | 1,815 | +2 | +0.1% | 4,100 |
| 2017/09/20 | 1,809 | 1,820 | 1,804 | 1,813 | +4 | +0.2% | 5,900 |
| 2017/09/19 | 1,786 | 1,810 | 1,786 | 1,809 | +23 | +1.3% | 8,700 |
| 2017/09/15 | 1,781 | 1,788 | 1,769 | 1,786 | +17 | +1% | 5,600 |
| 2017/09/14 | 1,769 | 1,798 | 1,757 | 1,769 | +1 | +0.1% | 19,800 |
| 2017/09/13 | 1,757 | 1,768 | 1,757 | 1,768 | +11 | +0.6% | 4,400 |
| 2017/09/12 | 1,760 | 1,778 | 1,757 | 1,757 | ±0 | ±0% | 9,600 |
| 2017/09/11 | 1,726 | 1,763 | 1,726 | 1,757 | +29 | +1.7% | 4,300 |
| 2017/09/08 | 1,718 | 1,758 | 1,718 | 1,728 | +10 | +0.6% | 3,400 |
| 2017/09/07 | 1,711 | 1,720 | 1,711 | 1,718 | +8 | +0.5% | 2,500 |
| 2017/09/06 | 1,713 | 1,720 | 1,700 | 1,710 | -16 | -0.9% | 4,900 |
| 2017/09/05 | 1,758 | 1,758 | 1,720 | 1,726 | -26 | -1.5% | 9,100 |
| 2017/09/04 | 1,740 | 1,753 | 1,740 | 1,752 | ±0 | ±0% | 3,800 |
| 2017/09/01 | 1,743 | 1,760 | 1,742 | 1,752 | +10 | +0.6% | 3,700 |
| 2017/08/31 | 1,748 | 1,769 | 1,738 | 1,742 | +12 | +0.7% | 12,700 |
| 2017/08/30 | 1,720 | 1,730 | 1,718 | 1,730 | +10 | +0.6% | 2,900 |
| 2017/08/29 | 1,728 | 1,730 | 1,716 | 1,720 | +2 | +0.1% | 4,800 |
| 2017/08/28 | 1,708 | 1,723 | 1,706 | 1,718 | +10 | +0.6% | 6,000 |
| 2017/08/25 | 1,706 | 1,709 | 1,682 | 1,708 | +13 | +0.8% | 3,300 |
| 2017/08/24 | 1,700 | 1,700 | 1,681 | 1,695 | +3 | +0.2% | 3,200 |
| 2017/08/23 | 1,679 | 1,692 | 1,664 | 1,692 | +21 | +1.3% | 5,200 |
| 2017/08/22 | 1,672 | 1,672 | 1,663 | 1,671 | -1 | -0.1% | 1,600 |
1901～
1950
件表示中 / 5440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 | 543,000円 | +5.2% | +0.2% | 2.03% | 16.10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 |
| エイチームＨＤ | 119,500円 | +4.5% | +113.5% | 1.84% | 22.19倍 | 2.19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 |
| ＮＣＤ | 255,000円 | +6.3% | +5.2% | 4.71% | 10.70倍 | 2.68倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| 朝日ネット | 69,400円 | +3.2% | +0.3% | 3.60% | 10.84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 |
| ニーズウェル | 54,200円 | +11.0% | +15.9% | 2.21% | 19.69倍 | 4.65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６割 |
市場注目の銘柄
チャート関連のコラム
