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 |
|---|---|---|---|---|---|---|---|
| 2017/04/11 | 1,375 | 1,398 | 1,369 | 1,397 | +17 | +1.2% | 1,900 |
| 2017/04/10 | 1,400 | 1,400 | 1,380 | 1,380 | ±0 | ±0% | 1,300 |
| 2017/04/07 | 1,364 | 1,380 | 1,364 | 1,380 | +16 | +1.2% | 1,100 |
| 2017/04/06 | 1,378 | 1,378 | 1,364 | 1,364 | -14 | -1% | 3,000 |
| 2017/04/05 | 1,377 | 1,398 | 1,377 | 1,378 | +1 | +0.1% | 300 |
| 2017/04/04 | 1,390 | 1,390 | 1,377 | 1,377 | -37 | -2.6% | 2,900 |
| 2017/04/03 | 1,400 | 1,418 | 1,400 | 1,414 | +24 | +1.7% | 1,100 |
| 2017/03/31 | 1,403 | 1,403 | 1,390 | 1,390 | -11 | -0.8% | 2,600 |
| 2017/03/30 | 1,406 | 1,411 | 1,401 | 1,401 | -5 | -0.4% | 3,000 |
| 2017/03/29 | 1,424 | 1,424 | 1,401 | 1,406 | -24 | -1.7% | 3,000 |
| 2017/03/28 | 1,425 | 1,438 | 1,425 | 1,430 | -1 | -0.1% | 1,700 |
| 2017/03/27 | 1,427 | 1,433 | 1,427 | 1,431 | ±0 | ±0% | 1,600 |
| 2017/03/24 | 1,430 | 1,431 | 1,423 | 1,431 | +7 | +0.5% | 1,500 |
| 2017/03/23 | 1,421 | 1,430 | 1,421 | 1,424 | -2 | -0.1% | 2,000 |
| 2017/03/22 | 1,422 | 1,429 | 1,421 | 1,426 | -3 | -0.2% | 2,500 |
| 2017/03/21 | 1,430 | 1,431 | 1,422 | 1,429 | -1 | -0.1% | 5,100 |
| 2017/03/17 | 1,421 | 1,434 | 1,421 | 1,430 | ±0 | ±0% | 5,200 |
| 2017/03/16 | 1,422 | 1,430 | 1,422 | 1,430 | +7 | +0.5% | 800 |
| 2017/03/15 | 1,430 | 1,433 | 1,423 | 1,423 | -7 | -0.5% | 4,500 |
| 2017/03/14 | 1,430 | 1,430 | 1,429 | 1,430 | -1 | -0.1% | 600 |
| 2017/03/13 | 1,430 | 1,434 | 1,430 | 1,431 | +3 | +0.2% | 1,200 |
| 2017/03/10 | 1,431 | 1,433 | 1,428 | 1,428 | -6 | -0.4% | 3,500 |
| 2017/03/09 | 1,434 | 1,434 | 1,430 | 1,434 | +5 | +0.3% | 800 |
| 2017/03/08 | 1,430 | 1,430 | 1,429 | 1,429 | -2 | -0.1% | 900 |
| 2017/03/07 | 1,434 | 1,434 | 1,429 | 1,431 | +2 | +0.1% | 300 |
| 2017/03/06 | 1,434 | 1,434 | 1,426 | 1,429 | +4 | +0.3% | 2,100 |
| 2017/03/03 | 1,440 | 1,440 | 1,425 | 1,425 | -15 | -1% | 3,900 |
| 2017/03/02 | 1,436 | 1,440 | 1,434 | 1,440 | +7 | +0.5% | 3,000 |
| 2017/03/01 | 1,430 | 1,433 | 1,425 | 1,433 | +8 | +0.6% | 2,300 |
| 2017/02/28 | 1,417 | 1,428 | 1,417 | 1,425 | -2 | -0.1% | 2,200 |
| 2017/02/27 | 1,427 | 1,429 | 1,422 | 1,427 | +6 | +0.4% | 4,600 |
| 2017/02/24 | 1,411 | 1,421 | 1,411 | 1,421 | +6 | +0.4% | 1,200 |
| 2017/02/23 | 1,415 | 1,415 | 1,414 | 1,415 | +3 | +0.2% | 1,900 |
| 2017/02/22 | 1,411 | 1,415 | 1,405 | 1,412 | +1 | +0.1% | 1,700 |
| 2017/02/21 | 1,414 | 1,417 | 1,407 | 1,411 | +4 | +0.3% | 2,000 |
| 2017/02/20 | 1,415 | 1,416 | 1,405 | 1,407 | ±0 | ±0% | 2,700 |
| 2017/02/17 | 1,412 | 1,415 | 1,403 | 1,407 | -4 | -0.3% | 2,500 |
| 2017/02/16 | 1,409 | 1,412 | 1,405 | 1,411 | +8 | +0.6% | 1,200 |
| 2017/02/15 | 1,410 | 1,410 | 1,400 | 1,403 | -1 | -0.1% | 1,800 |
| 2017/02/14 | 1,405 | 1,408 | 1,403 | 1,404 | -1 | -0.1% | 1,600 |
| 2017/02/13 | 1,400 | 1,405 | 1,400 | 1,405 | +9 | +0.6% | 1,600 |
| 2017/02/10 | 1,394 | 1,400 | 1,392 | 1,396 | -9 | -0.6% | 1,500 |
| 2017/02/09 | 1,390 | 1,405 | 1,390 | 1,405 | +10 | +0.7% | 2,700 |
| 2017/02/08 | 1,398 | 1,415 | 1,395 | 1,395 | -8 | -0.6% | 3,200 |
| 2017/02/07 | 1,403 | 1,417 | 1,399 | 1,403 | ±0 | ±0% | 3,100 |
| 2017/02/06 | 1,401 | 1,405 | 1,400 | 1,403 | +2 | +0.1% | 2,700 |
| 2017/02/03 | 1,395 | 1,413 | 1,394 | 1,401 | +3 | +0.2% | 2,400 |
| 2017/02/02 | 1,401 | 1,420 | 1,393 | 1,398 | +10 | +0.7% | 5,400 |
| 2017/02/01 | 1,398 | 1,398 | 1,380 | 1,388 | -1 | -0.1% | 3,700 |
| 2017/01/31 | 1,405 | 1,405 | 1,381 | 1,389 | -14 | -1% | 5,200 |
2001～
2050
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
