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 |
|---|---|---|---|---|---|---|---|
| 2017/01/13 | 1,366 | 1,370 | 1,358 | 1,366 | +10 | +0.7% | 3,600 |
| 2017/01/12 | 1,361 | 1,369 | 1,351 | 1,356 | -7 | -0.5% | 6,400 |
| 2017/01/11 | 1,364 | 1,370 | 1,358 | 1,363 | +3 | +0.2% | 6,400 |
| 2017/01/10 | 1,360 | 1,363 | 1,346 | 1,360 | ±0 | ±0% | 13,200 |
| 2017/01/06 | 1,360 | 1,360 | 1,355 | 1,360 | ±0 | ±0% | 3,300 |
| 2017/01/05 | 1,356 | 1,361 | 1,353 | 1,360 | +4 | +0.3% | 4,000 |
| 2017/01/04 | 1,352 | 1,358 | 1,349 | 1,356 | +4 | +0.3% | 8,100 |
| 2016/12/30 | 1,357 | 1,362 | 1,351 | 1,352 | -4 | -0.3% | 18,300 |
| 2016/12/29 | 1,377 | 1,377 | 1,356 | 1,356 | +1 | +0.1% | 3,700 |
| 2016/12/28 | 1,355 | 1,365 | 1,355 | 1,355 | -5 | -0.4% | 800 |
| 2016/12/27 | 1,353 | 1,360 | 1,352 | 1,360 | +8 | +0.6% | 7,500 |
| 2016/12/26 | 1,374 | 1,374 | 1,352 | 1,352 | -22 | -1.6% | 33,500 |
| 2016/12/22 | 1,377 | 1,377 | 1,368 | 1,374 | +1 | +0.1% | 11,800 |
| 2016/12/21 | 1,373 | 1,380 | 1,371 | 1,373 | +2 | +0.1% | 5,100 |
| 2016/12/20 | 1,390 | 1,390 | 1,370 | 1,371 | -15 | -1.1% | 6,300 |
| 2016/12/19 | 1,387 | 1,387 | 1,379 | 1,386 | -2 | -0.1% | 7,200 |
| 2016/12/16 | 1,394 | 1,394 | 1,388 | 1,388 | -8 | -0.6% | 3,200 |
| 2016/12/15 | 1,401 | 1,405 | 1,396 | 1,396 | -5 | -0.4% | 8,200 |
| 2016/12/14 | 1,390 | 1,401 | 1,387 | 1,401 | +7 | +0.5% | 6,100 |
| 2016/12/13 | 1,393 | 1,394 | 1,385 | 1,394 | +1 | +0.1% | 10,800 |
| 2016/12/12 | 1,385 | 1,396 | 1,384 | 1,393 | +22 | +1.6% | 7,400 |
| 2016/12/09 | 1,372 | 1,372 | 1,361 | 1,371 | +3 | +0.2% | 3,200 |
| 2016/12/08 | 1,355 | 1,373 | 1,355 | 1,368 | +16 | +1.2% | 9,600 |
| 2016/12/07 | 1,358 | 1,359 | 1,349 | 1,352 | -5 | -0.4% | 5,700 |
| 2016/12/06 | 1,356 | 1,358 | 1,344 | 1,357 | +1 | +0.1% | 3,100 |
| 2016/12/05 | 1,344 | 1,365 | 1,344 | 1,356 | +13 | +1% | 2,500 |
| 2016/12/02 | 1,350 | 1,353 | 1,340 | 1,343 | -7 | -0.5% | 7,900 |
| 2016/12/01 | 1,354 | 1,364 | 1,350 | 1,350 | ±0 | ±0% | 4,200 |
| 2016/11/30 | 1,355 | 1,361 | 1,348 | 1,350 | -8 | -0.6% | 3,000 |
| 2016/11/29 | 1,353 | 1,358 | 1,350 | 1,358 | +4 | +0.3% | 3,000 |
| 2016/11/28 | 1,353 | 1,355 | 1,350 | 1,354 | +2 | +0.1% | 2,400 |
| 2016/11/25 | 1,360 | 1,360 | 1,352 | 1,352 | -7 | -0.5% | 3,400 |
| 2016/11/24 | 1,360 | 1,362 | 1,353 | 1,359 | +3 | +0.2% | 2,000 |
| 2016/11/22 | 1,350 | 1,356 | 1,333 | 1,356 | +7 | +0.5% | 5,000 |
| 2016/11/21 | 1,344 | 1,359 | 1,341 | 1,349 | +14 | +1% | 4,600 |
| 2016/11/18 | 1,328 | 1,335 | 1,325 | 1,335 | +11 | +0.8% | 6,800 |
| 2016/11/17 | 1,321 | 1,327 | 1,320 | 1,324 | -3 | -0.2% | 2,100 |
| 2016/11/16 | 1,326 | 1,332 | 1,317 | 1,327 | +1 | +0.1% | 4,900 |
| 2016/11/15 | 1,320 | 1,334 | 1,315 | 1,326 | +12 | +0.9% | 3,600 |
| 2016/11/14 | 1,330 | 1,330 | 1,311 | 1,314 | -15 | -1.1% | 7,000 |
| 2016/11/11 | 1,295 | 1,329 | 1,294 | 1,329 | +30 | +2.3% | 8,000 |
| 2016/11/10 | 1,326 | 1,329 | 1,294 | 1,299 | +24 | +1.9% | 11,200 |
| 2016/11/09 | 1,300 | 1,344 | 1,261 | 1,275 | -125 | -8.9% | 42,400 |
| 2016/11/08 | 1,385 | 1,400 | 1,385 | 1,400 | +19 | +1.4% | 1,800 |
| 2016/11/07 | 1,390 | 1,395 | 1,381 | 1,381 | -9 | -0.6% | 2,000 |
| 2016/11/04 | 1,397 | 1,399 | 1,386 | 1,390 | -9 | -0.6% | 2,100 |
| 2016/11/02 | 1,390 | 1,399 | 1,388 | 1,399 | -1 | -0.1% | 2,900 |
| 2016/11/01 | 1,395 | 1,401 | 1,390 | 1,400 | ±0 | ±0% | 3,600 |
| 2016/10/31 | 1,396 | 1,400 | 1,391 | 1,400 | +6 | +0.4% | 3,400 |
| 2016/10/28 | 1,390 | 1,394 | 1,390 | 1,394 | +11 | +0.8% | 4,300 |
2101～
2150
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
