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 |
---|---|---|---|---|---|---|---|
2016/10/27 | 1,380 | 1,385 | 1,380 | 1,383 | -3 | -0.2% | 1,700 |
2016/10/26 | 1,378 | 1,387 | 1,378 | 1,386 | +6 | +0.4% | 1,800 |
2016/10/25 | 1,385 | 1,385 | 1,378 | 1,380 | -1 | -0.1% | 2,800 |
2016/10/24 | 1,375 | 1,391 | 1,375 | 1,381 | +2 | +0.1% | 5,700 |
2016/10/21 | 1,379 | 1,380 | 1,370 | 1,379 | ±0 | ±0% | 4,300 |
2016/10/20 | 1,371 | 1,385 | 1,371 | 1,379 | +8 | +0.6% | 4,500 |
2016/10/19 | 1,374 | 1,380 | 1,371 | 1,371 | ±0 | ±0% | 3,600 |
2016/10/18 | 1,370 | 1,371 | 1,369 | 1,371 | +1 | +0.1% | 5,500 |
2016/10/17 | 1,365 | 1,371 | 1,365 | 1,370 | +5 | +0.4% | 1,900 |
2016/10/14 | 1,364 | 1,366 | 1,363 | 1,365 | +1 | +0.1% | 3,100 |
2016/10/13 | 1,373 | 1,375 | 1,364 | 1,364 | -6 | -0.4% | 2,400 |
2016/10/12 | 1,370 | 1,374 | 1,348 | 1,370 | -1 | -0.1% | 6,000 |
2016/10/11 | 1,369 | 1,371 | 1,368 | 1,371 | +2 | +0.1% | 2,000 |
2016/10/07 | 1,370 | 1,375 | 1,368 | 1,369 | -4 | -0.3% | 5,200 |
2016/10/06 | 1,386 | 1,386 | 1,370 | 1,373 | -10 | -0.7% | 4,500 |
2016/10/05 | 1,380 | 1,383 | 1,375 | 1,383 | +3 | +0.2% | 3,800 |
2016/10/04 | 1,385 | 1,385 | 1,380 | 1,380 | -2 | -0.1% | 1,700 |
2016/10/03 | 1,376 | 1,382 | 1,376 | 1,382 | +6 | +0.4% | 1,700 |
2016/09/30 | 1,376 | 1,387 | 1,375 | 1,376 | +1 | +0.1% | 3,100 |
2016/09/29 | 1,377 | 1,377 | 1,374 | 1,375 | ±0 | ±0% | 2,600 |
2016/09/28 | 1,382 | 1,391 | 1,374 | 1,375 | -28 | -2% | 7,900 |
2016/09/27 | 1,393 | 1,403 | 1,389 | 1,403 | +10 | +0.7% | 18,100 |
2016/09/26 | 1,400 | 1,400 | 1,390 | 1,393 | +1 | +0.1% | 18,600 |
2016/09/23 | 1,396 | 1,404 | 1,388 | 1,392 | -2 | -0.1% | 14,100 |
2016/09/21 | 1,370 | 1,394 | 1,370 | 1,394 | +28 | +2% | 2,700 |
2016/09/20 | 1,397 | 1,402 | 1,366 | 1,366 | -24 | -1.7% | 15,400 |
2016/09/16 | 1,391 | 1,398 | 1,390 | 1,390 | ±0 | ±0% | 3,000 |
2016/09/15 | 1,383 | 1,398 | 1,382 | 1,390 | +7 | +0.5% | 5,900 |
2016/09/14 | 1,384 | 1,398 | 1,382 | 1,383 | -3 | -0.2% | 8,200 |
2016/09/13 | 1,389 | 1,402 | 1,384 | 1,386 | -3 | -0.2% | 13,900 |
2016/09/12 | 1,394 | 1,404 | 1,387 | 1,389 | -5 | -0.4% | 11,600 |
2016/09/09 | 1,402 | 1,402 | 1,393 | 1,394 | -13 | -0.9% | 10,100 |
2016/09/08 | 1,408 | 1,410 | 1,398 | 1,407 | -4 | -0.3% | 14,400 |
2016/09/07 | 1,404 | 1,411 | 1,400 | 1,411 | +6 | +0.4% | 3,200 |
2016/09/06 | 1,401 | 1,405 | 1,400 | 1,405 | +5 | +0.4% | 11,700 |
2016/09/05 | 1,410 | 1,410 | 1,400 | 1,400 | -10 | -0.7% | 12,200 |
2016/09/02 | 1,398 | 1,411 | 1,398 | 1,410 | +12 | +0.9% | 2,100 |
2016/09/01 | 1,402 | 1,405 | 1,397 | 1,398 | -3 | -0.2% | 6,000 |
2016/08/31 | 1,424 | 1,425 | 1,400 | 1,401 | -9 | -0.6% | 7,600 |
2016/08/30 | 1,406 | 1,418 | 1,406 | 1,410 | +2 | +0.1% | 2,500 |
2016/08/29 | 1,412 | 1,418 | 1,402 | 1,408 | -2 | -0.1% | 8,100 |
2016/08/26 | 1,419 | 1,419 | 1,405 | 1,410 | -9 | -0.6% | 6,000 |
2016/08/25 | 1,403 | 1,419 | 1,403 | 1,419 | +24 | +1.7% | 3,800 |
2016/08/24 | 1,403 | 1,404 | 1,395 | 1,395 | -6 | -0.4% | 3,200 |
2016/08/23 | 1,411 | 1,413 | 1,401 | 1,401 | -10 | -0.7% | 3,600 |
2016/08/22 | 1,415 | 1,420 | 1,386 | 1,411 | -4 | -0.3% | 8,200 |
2016/08/19 | 1,413 | 1,432 | 1,410 | 1,415 | +1 | +0.1% | 6,000 |
2016/08/18 | 1,415 | 1,415 | 1,414 | 1,414 | -1 | -0.1% | 2,400 |
2016/08/17 | 1,426 | 1,426 | 1,414 | 1,415 | -3 | -0.2% | 4,900 |
2016/08/16 | 1,425 | 1,426 | 1,418 | 1,418 | -7 | -0.5% | 4,500 |
2151~
2200
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