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 |
|---|---|---|---|---|---|---|---|
| 2015/08/21 | 1,551 | 1,600 | 1,551 | 1,565 | -50 | -3.1% | 12,100 |
| 2015/08/20 | 1,633 | 1,639 | 1,615 | 1,615 | -24 | -1.5% | 7,700 |
| 2015/08/19 | 1,645 | 1,649 | 1,638 | 1,639 | -6 | -0.4% | 1,800 |
| 2015/08/18 | 1,645 | 1,656 | 1,639 | 1,645 | +7 | +0.4% | 3,400 |
| 2015/08/17 | 1,658 | 1,661 | 1,637 | 1,638 | -27 | -1.6% | 5,700 |
| 2015/08/14 | 1,650 | 1,677 | 1,640 | 1,665 | +15 | +0.9% | 7,300 |
| 2015/08/13 | 1,645 | 1,669 | 1,645 | 1,650 | +5 | +0.3% | 4,000 |
| 2015/08/12 | 1,669 | 1,669 | 1,633 | 1,645 | -24 | -1.4% | 7,800 |
| 2015/08/11 | 1,690 | 1,700 | 1,656 | 1,669 | -12 | -0.7% | 6,300 |
| 2015/08/10 | 1,702 | 1,715 | 1,680 | 1,681 | -19 | -1.1% | 16,300 |
| 2015/08/07 | 1,725 | 1,726 | 1,690 | 1,700 | -25 | -1.4% | 4,800 |
| 2015/08/06 | 1,720 | 1,735 | 1,710 | 1,725 | +5 | +0.3% | 3,600 |
| 2015/08/05 | 1,729 | 1,729 | 1,681 | 1,720 | ±0 | ±0% | 4,700 |
| 2015/08/04 | 1,712 | 1,733 | 1,701 | 1,720 | -15 | -0.9% | 3,500 |
| 2015/08/03 | 1,780 | 1,780 | 1,735 | 1,735 | -29 | -1.6% | 5,900 |
| 2015/07/31 | 1,771 | 1,775 | 1,740 | 1,764 | -11 | -0.6% | 3,100 |
| 2015/07/30 | 1,767 | 1,775 | 1,767 | 1,775 | +2 | +0.1% | 1,300 |
| 2015/07/29 | 1,765 | 1,780 | 1,765 | 1,773 | -7 | -0.4% | 1,400 |
| 2015/07/28 | 1,780 | 1,780 | 1,761 | 1,780 | -5 | -0.3% | 2,800 |
| 2015/07/27 | 1,773 | 1,785 | 1,763 | 1,785 | +10 | +0.6% | 4,300 |
| 2015/07/24 | 1,764 | 1,780 | 1,764 | 1,775 | +4 | +0.2% | 2,400 |
| 2015/07/23 | 1,758 | 1,781 | 1,758 | 1,771 | +9 | +0.5% | 2,800 |
| 2015/07/22 | 1,787 | 1,787 | 1,760 | 1,762 | -17 | -1% | 3,000 |
| 2015/07/21 | 1,780 | 1,780 | 1,760 | 1,779 | +31 | +1.8% | 7,900 |
| 2015/07/17 | 1,730 | 1,748 | 1,728 | 1,748 | +20 | +1.2% | 6,200 |
| 2015/07/16 | 1,715 | 1,728 | 1,710 | 1,728 | +26 | +1.5% | 3,600 |
| 2015/07/15 | 1,698 | 1,730 | 1,693 | 1,702 | +17 | +1% | 9,800 |
| 2015/07/14 | 1,685 | 1,700 | 1,685 | 1,685 | +11 | +0.7% | 5,500 |
| 2015/07/13 | 1,640 | 1,688 | 1,640 | 1,674 | +34 | +2.1% | 3,600 |
| 2015/07/10 | 1,640 | 1,673 | 1,640 | 1,640 | ±0 | ±0% | 3,300 |
| 2015/07/09 | 1,641 | 1,643 | 1,560 | 1,640 | -31 | -1.9% | 12,300 |
| 2015/07/08 | 1,709 | 1,709 | 1,655 | 1,671 | -38 | -2.2% | 5,500 |
| 2015/07/07 | 1,694 | 1,720 | 1,670 | 1,709 | +16 | +0.9% | 5,500 |
| 2015/07/06 | 1,681 | 1,693 | 1,660 | 1,693 | +11 | +0.7% | 7,500 |
| 2015/07/03 | 1,701 | 1,701 | 1,681 | 1,682 | -8 | -0.5% | 3,600 |
| 2015/07/02 | 1,710 | 1,724 | 1,690 | 1,690 | ±0 | ±0% | 9,700 |
| 2015/07/01 | 1,655 | 1,690 | 1,655 | 1,690 | +41 | +2.5% | 4,700 |
| 2015/06/30 | 1,634 | 1,650 | 1,634 | 1,649 | +17 | +1% | 8,200 |
| 2015/06/29 | 1,620 | 1,643 | 1,606 | 1,632 | -42 | -2.5% | 13,700 |
| 2015/06/26 | 1,669 | 1,674 | 1,663 | 1,674 | ±0 | ±0% | 2,700 |
| 2015/06/25 | 1,698 | 1,698 | 1,669 | 1,674 | -10 | -0.6% | 4,300 |
| 2015/06/24 | 1,706 | 1,710 | 1,678 | 1,684 | -26 | -1.5% | 7,800 |
| 2015/06/23 | 1,716 | 1,717 | 1,685 | 1,710 | +32 | +1.9% | 9,700 |
| 2015/06/22 | 1,695 | 1,695 | 1,676 | 1,678 | +13 | +0.8% | 5,900 |
| 2015/06/19 | 1,645 | 1,668 | 1,644 | 1,665 | +27 | +1.6% | 3,900 |
| 2015/06/18 | 1,615 | 1,658 | 1,615 | 1,638 | +25 | +1.5% | 3,600 |
| 2015/06/17 | 1,653 | 1,659 | 1,613 | 1,613 | -40 | -2.4% | 12,400 |
| 2015/06/16 | 1,683 | 1,706 | 1,651 | 1,653 | -22 | -1.3% | 11,800 |
| 2015/06/15 | 1,650 | 1,708 | 1,640 | 1,675 | +74 | +4.6% | 35,200 |
| 2015/06/12 | 1,559 | 1,601 | 1,556 | 1,601 | +58 | +3.8% | 17,300 |
2401～
2450
件表示中 / 5402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 | 508,000円 | +5.2% | +0.2% | 2.17% | 15.07倍 | 2.33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 |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
| クオンタムＳ | 45,600円 | - | - | 0.00% | - | 184.62倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| ヒューマンＴ | 215,600円 | +20.0% | +37.4% | 1.30% | 23.29倍 | 4.67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 |
| ニーズウェル | 50,600円 | +11.0% | +15.9% | 2.37% | 20.33倍 | 4.34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
