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 |
|---|---|---|---|---|---|---|---|
| 2017/09/05 | 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 |
| 2017/08/21 | 1,667 | 1,672 | 1,664 | 1,672 | +19 | +1.1% | 2,200 |
| 2017/08/18 | 1,665 | 1,665 | 1,640 | 1,653 | -27 | -1.6% | 3,700 |
| 2017/08/17 | 1,630 | 1,680 | 1,630 | 1,680 | +50 | +3.1% | 7,200 |
| 2017/08/16 | 1,626 | 1,634 | 1,626 | 1,630 | +4 | +0.2% | 3,900 |
| 2017/08/15 | 1,610 | 1,626 | 1,610 | 1,626 | +18 | +1.1% | 2,500 |
| 2017/08/14 | 1,612 | 1,619 | 1,604 | 1,608 | -14 | -0.9% | 2,900 |
| 2017/08/10 | 1,617 | 1,622 | 1,617 | 1,622 | +5 | +0.3% | 1,300 |
| 2017/08/09 | 1,612 | 1,619 | 1,600 | 1,617 | +30 | +1.9% | 6,700 |
| 2017/08/08 | 1,589 | 1,599 | 1,586 | 1,587 | -11 | -0.7% | 3,600 |
| 2017/08/07 | 1,600 | 1,604 | 1,580 | 1,598 | -1 | -0.1% | 2,700 |
| 2017/08/04 | 1,589 | 1,600 | 1,582 | 1,599 | ±0 | ±0% | 4,600 |
| 2017/08/03 | 1,600 | 1,600 | 1,590 | 1,599 | -2 | -0.1% | 1,000 |
| 2017/08/02 | 1,595 | 1,609 | 1,583 | 1,601 | +6 | +0.4% | 3,900 |
| 2017/08/01 | 1,607 | 1,610 | 1,595 | 1,595 | ±0 | ±0% | 3,100 |
| 2017/07/31 | 1,604 | 1,615 | 1,595 | 1,595 | -9 | -0.6% | 1,400 |
| 2017/07/28 | 1,622 | 1,627 | 1,604 | 1,604 | -18 | -1.1% | 4,600 |
| 2017/07/27 | 1,620 | 1,622 | 1,620 | 1,622 | +1 | +0.1% | 1,000 |
| 2017/07/26 | 1,630 | 1,630 | 1,620 | 1,621 | -8 | -0.5% | 1,900 |
| 2017/07/25 | 1,626 | 1,630 | 1,621 | 1,629 | +1 | +0.1% | 2,800 |
| 2017/07/24 | 1,620 | 1,629 | 1,620 | 1,628 | +8 | +0.5% | 2,500 |
| 2017/07/21 | 1,615 | 1,620 | 1,612 | 1,620 | +5 | +0.3% | 3,300 |
| 2017/07/20 | 1,596 | 1,615 | 1,590 | 1,615 | +19 | +1.2% | 9,700 |
| 2017/07/19 | 1,596 | 1,596 | 1,596 | 1,596 | ±0 | ±0% | 500 |
| 2017/07/18 | 1,596 | 1,598 | 1,579 | 1,596 | ±0 | ±0% | 4,000 |
| 2017/07/14 | 1,595 | 1,596 | 1,586 | 1,596 | +1 | +0.1% | 1,800 |
| 2017/07/13 | 1,595 | 1,596 | 1,588 | 1,595 | +3 | +0.2% | 1,100 |
| 2017/07/12 | 1,591 | 1,592 | 1,589 | 1,592 | +1 | +0.1% | 1,000 |
| 2017/07/11 | 1,587 | 1,591 | 1,587 | 1,591 | +4 | +0.3% | 2,100 |
| 2017/07/10 | 1,581 | 1,587 | 1,581 | 1,587 | +7 | +0.4% | 1,000 |
| 2017/07/07 | 1,588 | 1,590 | 1,578 | 1,580 | -5 | -0.3% | 2,700 |
| 2017/07/06 | 1,592 | 1,592 | 1,580 | 1,585 | -7 | -0.4% | 1,600 |
| 2017/07/05 | 1,580 | 1,592 | 1,578 | 1,592 | +11 | +0.7% | 2,900 |
| 2017/07/04 | 1,582 | 1,592 | 1,581 | 1,581 | -1 | -0.1% | 1,800 |
| 2017/07/03 | 1,583 | 1,586 | 1,582 | 1,582 | -3 | -0.2% | 1,900 |
| 2017/06/30 | 1,593 | 1,593 | 1,582 | 1,585 | -9 | -0.6% | 2,100 |
| 2017/06/29 | 1,590 | 1,594 | 1,581 | 1,594 | +5 | +0.3% | 2,100 |
| 2017/06/28 | 1,586 | 1,589 | 1,583 | 1,589 | +7 | +0.4% | 2,100 |
| 2017/06/27 | 1,581 | 1,589 | 1,581 | 1,582 | +1 | +0.1% | 2,600 |
| 2017/06/26 | 1,573 | 1,583 | 1,571 | 1,581 | +2 | +0.1% | 2,900 |
1901～
1950
件表示中 / 5401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 |
| ヒューマンＴ | 218,400円 | +20.0% | +37.4% | 1.28% | 23.59倍 | 4.73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 | 254,800円 | +10.2% | +8.0% | 0.90% | 21.16倍 | 3.13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 |
| ニーズウェル | 50,500円 | +11.0% | +15.9% | 2.38% | 20.29倍 | 4.33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 |
| ＮＣＳ＆Ａ | 114,000円 | +1.0% | +11.9% | 3.86% | 11.82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
