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 |
|---|---|---|---|---|---|---|---|
| 2015/05/26 | 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 |
| 2015/03/27 | 1,501 | 1,619 | 1,501 | 1,540 | +4 | +0.3% | 21,700 |
| 2015/03/26 | 1,550 | 1,555 | 1,532 | 1,536 | -49 | -3.1% | 9,300 |
| 2015/03/25 | 1,615 | 1,619 | 1,565 | 1,585 | -24 | -1.5% | 10,700 |
| 2015/03/24 | 1,599 | 1,713 | 1,572 | 1,609 | +29 | +1.8% | 22,500 |
| 2015/03/23 | 1,521 | 1,580 | 1,521 | 1,580 | +20 | +1.3% | 11,000 |
| 2015/03/20 | 1,493 | 1,560 | 1,493 | 1,560 | +85 | +5.8% | 21,700 |
| 2015/03/19 | 1,450 | 1,487 | 1,441 | 1,475 | +16 | +1.1% | 14,300 |
| 2015/03/18 | 1,440 | 1,459 | 1,425 | 1,459 | +5 | +0.3% | 10,700 |
| 2015/03/17 | 1,437 | 1,459 | 1,436 | 1,454 | +20 | +1.4% | 12,200 |
| 2015/03/16 | 1,415 | 1,434 | 1,410 | 1,434 | +24 | +1.7% | 17,600 |
| 2015/03/13 | 1,409 | 1,410 | 1,398 | 1,410 | +3 | +0.2% | 2,300 |
| 2015/03/12 | 1,399 | 1,410 | 1,396 | 1,407 | +9 | +0.6% | 5,100 |
2501～
2550
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
