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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 4,200 | 4,200 | 4,165 | 4,190 | +5 | +0.1% | 1,400 |
| 2024/12/17 | 4,145 | 4,235 | 4,145 | 4,185 | -30 | -0.7% | 2,800 |
| 2024/12/16 | 4,210 | 4,235 | 4,200 | 4,215 | +5 | +0.1% | 1,500 |
| 2024/12/13 | 4,215 | 4,220 | 4,195 | 4,210 | +5 | +0.1% | 1,600 |
| 2024/12/12 | 4,185 | 4,225 | 4,170 | 4,205 | +25 | +0.6% | 500 |
| 2024/12/11 | 4,220 | 4,220 | 4,180 | 4,180 | -40 | -0.9% | 2,500 |
| 2024/12/10 | 4,200 | 4,220 | 4,200 | 4,220 | +30 | +0.7% | 700 |
| 2024/12/09 | 4,155 | 4,200 | 4,155 | 4,190 | +35 | +0.8% | 1,600 |
| 2024/12/06 | 4,195 | 4,195 | 4,145 | 4,155 | -25 | -0.6% | 1,100 |
| 2024/12/05 | 4,195 | 4,200 | 4,180 | 4,180 | -10 | -0.2% | 900 |
| 2024/12/04 | 4,200 | 4,200 | 4,125 | 4,190 | -10 | -0.2% | 800 |
| 2024/12/03 | 4,235 | 4,235 | 4,165 | 4,200 | -25 | -0.6% | 1,600 |
| 2024/12/02 | 4,235 | 4,250 | 4,225 | 4,225 | -15 | -0.4% | 1,200 |
| 2024/11/29 | 4,235 | 4,245 | 4,180 | 4,240 | +5 | +0.1% | 1,400 |
| 2024/11/28 | 4,330 | 4,330 | 4,235 | 4,235 | -75 | -1.7% | 2,400 |
| 2024/11/27 | 4,375 | 4,375 | 4,300 | 4,310 | -30 | -0.7% | 2,800 |
| 2024/11/26 | 4,295 | 4,340 | 4,295 | 4,340 | +85 | +2% | 800 |
| 2024/11/25 | 4,270 | 4,320 | 4,245 | 4,255 | +35 | +0.8% | 5,000 |
| 2024/11/22 | 4,185 | 4,220 | 4,185 | 4,220 | +45 | +1.1% | 1,600 |
| 2024/11/21 | 4,180 | 4,180 | 4,150 | 4,175 | -5 | -0.1% | 2,100 |
| 2024/11/20 | 4,170 | 4,205 | 4,135 | 4,180 | +45 | +1.1% | 2,000 |
| 2024/11/19 | 4,225 | 4,225 | 4,120 | 4,135 | -30 | -0.7% | 800 |
| 2024/11/18 | 4,150 | 4,170 | 4,125 | 4,165 | +40 | +1% | 1,300 |
| 2024/11/15 | 4,150 | 4,150 | 4,110 | 4,125 | +15 | +0.4% | 3,000 |
| 2024/11/14 | 4,205 | 4,215 | 4,095 | 4,110 | -50 | -1.2% | 4,700 |
| 2024/11/13 | 4,175 | 4,200 | 4,155 | 4,160 | -65 | -1.5% | 1,100 |
| 2024/11/12 | 4,245 | 4,245 | 4,225 | 4,225 | +10 | +0.2% | 800 |
| 2024/11/11 | 4,230 | 4,240 | 4,190 | 4,215 | +20 | +0.5% | 1,400 |
| 2024/11/08 | 4,265 | 4,270 | 4,090 | 4,195 | -75 | -1.8% | 11,600 |
| 2024/11/07 | 4,320 | 4,325 | 4,185 | 4,270 | -10 | -0.2% | 1,500 |
| 2024/11/06 | 4,180 | 4,335 | 4,180 | 4,280 | +75 | +1.8% | 2,500 |
| 2024/11/05 | 4,470 | 4,470 | 4,150 | 4,205 | -295 | -6.6% | 3,400 |
| 2024/11/01 | 4,225 | 4,500 | 4,225 | 4,500 | +290 | +6.9% | 6,300 |
| 2024/10/31 | 4,150 | 4,210 | 4,150 | 4,210 | -10 | -0.2% | 1,600 |
| 2024/10/30 | 4,115 | 4,220 | 4,115 | 4,220 | +25 | +0.6% | 1,200 |
| 2024/10/29 | 4,075 | 4,220 | 4,075 | 4,195 | +100 | +2.4% | 1,700 |
| 2024/10/28 | 4,095 | 4,095 | 4,095 | 4,095 | ±0 | ±0% | 100 |
| 2024/10/25 | 4,010 | 4,095 | 4,010 | 4,095 | +85 | +2.1% | 1,200 |
| 2024/10/24 | 4,010 | 4,010 | 4,010 | 4,010 | ±0 | ±0% | 200 |
| 2024/10/23 | 4,025 | 4,095 | 3,975 | 4,010 | -20 | -0.5% | 1,500 |
| 2024/10/22 | 4,100 | 4,100 | 4,030 | 4,030 | -70 | -1.7% | 1,900 |
| 2024/10/21 | 4,070 | 4,100 | 4,070 | 4,100 | +30 | +0.7% | 400 |
| 2024/10/18 | 4,090 | 4,090 | 4,070 | 4,070 | - | - | 600 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 4,100 | 4,100 | 4,070 | 4,070 | -30 | -0.7% | 2,500 |
| 2024/10/15 | 4,095 | 4,135 | 4,085 | 4,100 | +40 | +1% | 2,600 |
| 2024/10/11 | 4,065 | 4,165 | 4,060 | 4,060 | +10 | +0.2% | 1,500 |
| 2024/10/10 | 4,195 | 4,195 | 4,050 | 4,050 | -145 | -3.5% | 1,500 |
| 2024/10/09 | 4,170 | 4,195 | 4,120 | 4,195 | +55 | +1.3% | 900 |
| 2024/10/08 | 4,330 | 4,350 | 4,125 | 4,140 | -190 | -4.4% | 4,200 |
151～
200
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
