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 |
|---|---|---|---|---|---|---|---|
| 2015/06/11 | 1,543 | 1,554 | 1,538 | 1,543 | +9 | +0.6% | 2,500 |
| 2015/06/10 | 1,535 | 1,543 | 1,528 | 1,534 | +9 | +0.6% | 8,400 |
| 2015/06/09 | 1,506 | 1,550 | 1,505 | 1,525 | +19 | +1.3% | 9,300 |
| 2015/06/08 | 1,480 | 1,507 | 1,480 | 1,506 | +31 | +2.1% | 4,200 |
| 2015/06/05 | 1,495 | 1,497 | 1,475 | 1,475 | -3 | -0.2% | 3,500 |
| 2015/06/04 | 1,451 | 1,480 | 1,451 | 1,478 | +40 | +2.8% | 6,400 |
| 2015/06/03 | 1,433 | 1,440 | 1,430 | 1,438 | +5 | +0.3% | 3,500 |
| 2015/06/02 | 1,421 | 1,450 | 1,416 | 1,433 | +4 | +0.3% | 4,100 |
| 2015/06/01 | 1,445 | 1,445 | 1,415 | 1,429 | -8 | -0.6% | 12,100 |
| 2015/05/29 | 1,434 | 1,442 | 1,423 | 1,437 | -7 | -0.5% | 10,400 |
| 2015/05/28 | 1,470 | 1,470 | 1,441 | 1,444 | -7 | -0.5% | 5,700 |
| 2015/05/27 | 1,440 | 1,479 | 1,440 | 1,451 | +1 | +0.1% | 5,700 |
| 2015/05/26 | 1,450 | 1,450 | 1,432 | 1,450 | -16 | -1.1% | 13,300 |
| 2015/05/25 | 1,493 | 1,493 | 1,466 | 1,466 | -27 | -1.8% | 4,600 |
| 2015/05/22 | 1,502 | 1,510 | 1,483 | 1,493 | -10 | -0.7% | 8,300 |
| 2015/05/21 | 1,522 | 1,522 | 1,502 | 1,503 | -10 | -0.7% | 9,500 |
| 2015/05/20 | 1,540 | 1,549 | 1,504 | 1,513 | -27 | -1.8% | 9,100 |
| 2015/05/19 | 1,507 | 1,540 | 1,504 | 1,540 | +28 | +1.9% | 7,600 |
| 2015/05/18 | 1,538 | 1,538 | 1,512 | 1,512 | -8 | -0.5% | 7,100 |
| 2015/05/15 | 1,540 | 1,541 | 1,514 | 1,520 | -22 | -1.4% | 6,000 |
| 2015/05/14 | 1,542 | 1,571 | 1,542 | 1,542 | -14 | -0.9% | 9,000 |
| 2015/05/13 | 1,592 | 1,592 | 1,550 | 1,556 | -52 | -3.2% | 10,100 |
| 2015/05/12 | 1,625 | 1,632 | 1,606 | 1,608 | -57 | -3.4% | 5,500 |
| 2015/05/11 | 1,593 | 1,665 | 1,577 | 1,665 | +104 | +6.7% | 10,800 |
| 2015/05/08 | 1,528 | 1,565 | 1,528 | 1,561 | +6 | +0.4% | 4,800 |
| 2015/05/07 | 1,573 | 1,576 | 1,541 | 1,555 | -18 | -1.1% | 5,900 |
| 2015/05/01 | 1,588 | 1,600 | 1,551 | 1,573 | -33 | -2.1% | 8,100 |
| 2015/04/30 | 1,610 | 1,628 | 1,600 | 1,606 | -24 | -1.5% | 8,700 |
| 2015/04/28 | 1,655 | 1,668 | 1,630 | 1,630 | -40 | -2.4% | 10,300 |
| 2015/04/27 | 1,740 | 1,740 | 1,649 | 1,670 | -70 | -4% | 19,800 |
| 2015/04/24 | 1,795 | 1,795 | 1,730 | 1,740 | -55 | -3.1% | 9,600 |
| 2015/04/23 | 1,800 | 1,802 | 1,788 | 1,795 | -5 | -0.3% | 4,100 |
| 2015/04/22 | 1,771 | 1,817 | 1,771 | 1,800 | +15 | +0.8% | 15,900 |
| 2015/04/21 | 1,802 | 1,805 | 1,770 | 1,785 | -5 | -0.3% | 11,500 |
| 2015/04/20 | 1,741 | 1,801 | 1,741 | 1,790 | +9 | +0.5% | 17,400 |
| 2015/04/17 | 1,770 | 1,800 | 1,749 | 1,781 | +33 | +1.9% | 19,200 |
| 2015/04/16 | 1,720 | 1,767 | 1,720 | 1,748 | +54 | +3.2% | 30,300 |
| 2015/04/15 | 1,680 | 1,695 | 1,680 | 1,694 | +24 | +1.4% | 12,300 |
| 2015/04/14 | 1,682 | 1,682 | 1,605 | 1,670 | -1 | -0.1% | 6,200 |
| 2015/04/13 | 1,682 | 1,703 | 1,660 | 1,671 | +5 | +0.3% | 14,400 |
| 2015/04/10 | 1,669 | 1,670 | 1,636 | 1,666 | -3 | -0.2% | 5,000 |
| 2015/04/09 | 1,625 | 1,677 | 1,625 | 1,669 | +46 | +2.8% | 8,300 |
| 2015/04/08 | 1,641 | 1,641 | 1,622 | 1,623 | +3 | +0.2% | 1,800 |
| 2015/04/07 | 1,640 | 1,646 | 1,615 | 1,620 | +1 | +0.1% | 5,100 |
| 2015/04/06 | 1,594 | 1,619 | 1,570 | 1,619 | +42 | +2.7% | 10,300 |
| 2015/04/03 | 1,570 | 1,579 | 1,567 | 1,577 | +18 | +1.2% | 3,000 |
| 2015/04/02 | 1,550 | 1,575 | 1,545 | 1,559 | +19 | +1.2% | 5,600 |
| 2015/04/01 | 1,541 | 1,541 | 1,531 | 1,540 | ±0 | ±0% | 2,600 |
| 2015/03/31 | 1,527 | 1,540 | 1,527 | 1,540 | +13 | +0.9% | 1,500 |
| 2015/03/30 | 1,559 | 1,559 | 1,527 | 1,527 | -13 | -0.8% | 2,900 |
2451～
2500
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
