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 |
|---|---|---|---|---|---|---|---|
| 2016/03/17 | 1,605 | 1,644 | 1,601 | 1,610 | +10 | +0.6% | 14,600 |
| 2016/03/16 | 1,598 | 1,600 | 1,597 | 1,600 | +2 | +0.1% | 3,100 |
| 2016/03/15 | 1,605 | 1,609 | 1,598 | 1,598 | ±0 | ±0% | 5,500 |
| 2016/03/14 | 1,608 | 1,610 | 1,595 | 1,598 | -10 | -0.6% | 10,600 |
| 2016/03/11 | 1,571 | 1,608 | 1,571 | 1,608 | +6 | +0.4% | 700 |
| 2016/03/10 | 1,570 | 1,602 | 1,570 | 1,602 | +33 | +2.1% | 3,800 |
| 2016/03/09 | 1,570 | 1,580 | 1,548 | 1,569 | +4 | +0.3% | 1,900 |
| 2016/03/08 | 1,570 | 1,570 | 1,549 | 1,565 | -1 | -0.1% | 1,900 |
| 2016/03/07 | 1,580 | 1,580 | 1,552 | 1,566 | +17 | +1.1% | 1,700 |
| 2016/03/04 | 1,580 | 1,580 | 1,536 | 1,549 | -31 | -2% | 7,100 |
| 2016/03/03 | 1,590 | 1,590 | 1,580 | 1,580 | -8 | -0.5% | 1,300 |
| 2016/03/02 | 1,591 | 1,593 | 1,572 | 1,588 | ±0 | ±0% | 3,300 |
| 2016/03/01 | 1,566 | 1,593 | 1,566 | 1,588 | -7 | -0.4% | 2,500 |
| 2016/02/29 | 1,570 | 1,595 | 1,565 | 1,595 | +24 | +1.5% | 3,700 |
| 2016/02/26 | 1,574 | 1,589 | 1,570 | 1,571 | +11 | +0.7% | 2,200 |
| 2016/02/25 | 1,562 | 1,563 | 1,560 | 1,560 | -1 | -0.1% | 1,200 |
| 2016/02/24 | 1,550 | 1,561 | 1,531 | 1,561 | +1 | +0.1% | 1,000 |
| 2016/02/23 | 1,555 | 1,572 | 1,555 | 1,560 | +10 | +0.6% | 1,800 |
| 2016/02/22 | 1,513 | 1,576 | 1,513 | 1,550 | +34 | +2.2% | 3,200 |
| 2016/02/19 | 1,519 | 1,520 | 1,516 | 1,516 | -11 | -0.7% | 2,300 |
| 2016/02/18 | 1,517 | 1,540 | 1,517 | 1,527 | +13 | +0.9% | 900 |
| 2016/02/17 | 1,510 | 1,515 | 1,510 | 1,514 | ±0 | ±0% | 2,000 |
| 2016/02/16 | 1,502 | 1,548 | 1,502 | 1,514 | -19 | -1.2% | 4,900 |
| 2016/02/15 | 1,523 | 1,533 | 1,473 | 1,533 | +34 | +2.3% | 11,500 |
| 2016/02/12 | 1,450 | 1,529 | 1,449 | 1,499 | +71 | +5% | 24,700 |
| 2016/02/10 | 1,465 | 1,470 | 1,422 | 1,428 | -67 | -4.5% | 5,100 |
| 2016/02/09 | 1,476 | 1,505 | 1,470 | 1,495 | -5 | -0.3% | 4,500 |
| 2016/02/08 | 1,472 | 1,508 | 1,472 | 1,500 | -10 | -0.7% | 1,800 |
| 2016/02/05 | 1,560 | 1,564 | 1,458 | 1,510 | -65 | -4.1% | 7,900 |
| 2016/02/04 | 1,559 | 1,580 | 1,559 | 1,575 | -6 | -0.4% | 600 |
| 2016/02/03 | 1,582 | 1,582 | 1,553 | 1,581 | -14 | -0.9% | 2,300 |
| 2016/02/02 | 1,598 | 1,620 | 1,590 | 1,595 | -5 | -0.3% | 4,700 |
| 2016/02/01 | 1,580 | 1,602 | 1,580 | 1,600 | +45 | +2.9% | 4,800 |
| 2016/01/29 | 1,533 | 1,584 | 1,531 | 1,555 | +22 | +1.4% | 2,600 |
| 2016/01/28 | 1,534 | 1,540 | 1,533 | 1,533 | -9 | -0.6% | 2,000 |
| 2016/01/27 | 1,541 | 1,545 | 1,541 | 1,542 | +2 | +0.1% | 2,000 |
| 2016/01/26 | 1,550 | 1,550 | 1,540 | 1,540 | -10 | -0.6% | 800 |
| 2016/01/25 | 1,528 | 1,550 | 1,528 | 1,550 | +24 | +1.6% | 1,100 |
| 2016/01/22 | 1,509 | 1,537 | 1,509 | 1,526 | +15 | +1% | 3,500 |
| 2016/01/21 | 1,520 | 1,544 | 1,511 | 1,511 | -39 | -2.5% | 4,400 |
| 2016/01/20 | 1,590 | 1,590 | 1,550 | 1,550 | -20 | -1.3% | 4,500 |
| 2016/01/19 | 1,570 | 1,570 | 1,570 | 1,570 | +7 | +0.4% | 1,000 |
| 2016/01/18 | 1,556 | 1,569 | 1,526 | 1,563 | +7 | +0.4% | 6,900 |
| 2016/01/15 | 1,549 | 1,557 | 1,549 | 1,556 | +12 | +0.8% | 300 |
| 2016/01/14 | 1,550 | 1,551 | 1,539 | 1,544 | -27 | -1.7% | 3,300 |
| 2016/01/13 | 1,560 | 1,598 | 1,555 | 1,571 | -9 | -0.6% | 2,700 |
| 2016/01/12 | 1,580 | 1,580 | 1,560 | 1,580 | +2 | +0.1% | 12,000 |
| 2016/01/08 | 1,581 | 1,581 | 1,552 | 1,578 | -8 | -0.5% | 6,000 |
| 2016/01/07 | 1,599 | 1,613 | 1,586 | 1,586 | -7 | -0.4% | 7,900 |
| 2016/01/06 | 1,596 | 1,596 | 1,583 | 1,593 | -3 | -0.2% | 1,800 |
2301～
2350
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
