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 |
|---|---|---|---|---|---|---|---|
| 2015/10/20 | 1,530 | 1,530 | 1,489 | 1,503 | -27 | -1.8% | 25,500 |
| 2015/10/19 | 1,573 | 1,573 | 1,524 | 1,530 | -45 | -2.9% | 9,100 |
| 2015/10/16 | 1,566 | 1,589 | 1,554 | 1,575 | +26 | +1.7% | 8,200 |
| 2015/10/15 | 1,525 | 1,550 | 1,517 | 1,549 | +35 | +2.3% | 9,800 |
| 2015/10/14 | 1,520 | 1,530 | 1,512 | 1,514 | -3 | -0.2% | 3,200 |
| 2015/10/13 | 1,501 | 1,530 | 1,501 | 1,517 | +14 | +0.9% | 4,300 |
| 2015/10/09 | 1,495 | 1,503 | 1,495 | 1,503 | +3 | +0.2% | 1,300 |
| 2015/10/08 | 1,514 | 1,514 | 1,492 | 1,500 | -14 | -0.9% | 2,600 |
| 2015/10/07 | 1,519 | 1,519 | 1,501 | 1,514 | +4 | +0.3% | 3,000 |
| 2015/10/06 | 1,525 | 1,525 | 1,502 | 1,510 | -16 | -1% | 3,800 |
| 2015/10/05 | 1,529 | 1,529 | 1,507 | 1,526 | +2 | +0.1% | 1,800 |
| 2015/10/02 | 1,500 | 1,527 | 1,486 | 1,524 | +19 | +1.3% | 5,100 |
| 2015/10/01 | 1,499 | 1,505 | 1,485 | 1,505 | +20 | +1.3% | 4,200 |
| 2015/09/30 | 1,471 | 1,518 | 1,471 | 1,485 | -10 | -0.7% | 2,500 |
| 2015/09/29 | 1,524 | 1,530 | 1,472 | 1,495 | -35 | -2.3% | 8,300 |
| 2015/09/28 | 1,498 | 1,530 | 1,484 | 1,530 | +20 | +1.3% | 5,000 |
| 2015/09/25 | 1,500 | 1,520 | 1,494 | 1,510 | +10 | +0.7% | 23,800 |
| 2015/09/24 | 1,493 | 1,500 | 1,480 | 1,500 | +7 | +0.5% | 4,000 |
| 2015/09/18 | 1,449 | 1,495 | 1,444 | 1,493 | +45 | +3.1% | 10,400 |
| 2015/09/17 | 1,444 | 1,448 | 1,438 | 1,448 | +4 | +0.3% | 5,700 |
| 2015/09/16 | 1,445 | 1,447 | 1,435 | 1,444 | +1 | +0.1% | 3,700 |
| 2015/09/15 | 1,430 | 1,445 | 1,420 | 1,443 | +13 | +0.9% | 6,200 |
| 2015/09/14 | 1,445 | 1,449 | 1,425 | 1,430 | -10 | -0.7% | 4,200 |
| 2015/09/11 | 1,407 | 1,440 | 1,407 | 1,440 | +40 | +2.9% | 1,200 |
| 2015/09/10 | 1,390 | 1,400 | 1,387 | 1,400 | -20 | -1.4% | 2,400 |
| 2015/09/09 | 1,431 | 1,431 | 1,411 | 1,420 | +60 | +4.4% | 6,300 |
| 2015/09/08 | 1,386 | 1,420 | 1,360 | 1,360 | -33 | -2.4% | 6,400 |
| 2015/09/07 | 1,420 | 1,450 | 1,390 | 1,393 | -67 | -4.6% | 4,800 |
| 2015/09/04 | 1,510 | 1,519 | 1,450 | 1,460 | -56 | -3.7% | 6,000 |
| 2015/09/03 | 1,540 | 1,547 | 1,510 | 1,516 | -5 | -0.3% | 2,100 |
| 2015/09/02 | 1,460 | 1,549 | 1,460 | 1,521 | +3 | +0.2% | 4,200 |
| 2015/09/01 | 1,540 | 1,540 | 1,502 | 1,518 | +2 | +0.1% | 6,000 |
| 2015/08/31 | 1,530 | 1,532 | 1,513 | 1,516 | -6 | -0.4% | 7,600 |
| 2015/08/28 | 1,492 | 1,522 | 1,492 | 1,522 | +45 | +3% | 2,700 |
| 2015/08/27 | 1,490 | 1,550 | 1,465 | 1,477 | +45 | +3.1% | 5,200 |
| 2015/08/26 | 1,450 | 1,450 | 1,370 | 1,432 | +102 | +7.7% | 6,200 |
| 2015/08/25 | 1,279 | 1,423 | 1,279 | 1,330 | -99 | -6.9% | 18,900 |
| 2015/08/24 | 1,492 | 1,492 | 1,427 | 1,429 | -136 | -8.7% | 24,800 |
| 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 |
2401～
2450
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
