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 |
|---|---|---|---|---|---|---|---|
| 2015/03/11 | 1,393 | 1,398 | 1,381 | 1,398 | +1 | +0.1% | 1,800 |
| 2015/03/10 | 1,395 | 1,398 | 1,385 | 1,397 | +2 | +0.1% | 2,500 |
| 2015/03/09 | 1,388 | 1,398 | 1,385 | 1,395 | +10 | +0.7% | 3,800 |
| 2015/03/06 | 1,380 | 1,385 | 1,374 | 1,385 | +10 | +0.7% | 3,000 |
| 2015/03/05 | 1,370 | 1,375 | 1,355 | 1,375 | +5 | +0.4% | 3,800 |
| 2015/03/04 | 1,361 | 1,375 | 1,351 | 1,370 | +10 | +0.7% | 4,100 |
| 2015/03/03 | 1,360 | 1,376 | 1,360 | 1,360 | -8 | -0.6% | 3,300 |
| 2015/03/02 | 1,352 | 1,368 | 1,330 | 1,368 | ±0 | ±0% | 5,900 |
| 2015/02/27 | 1,391 | 1,394 | 1,368 | 1,368 | -32 | -2.3% | 6,000 |
| 2015/02/26 | 1,399 | 1,404 | 1,391 | 1,400 | +4 | +0.3% | 1,800 |
| 2015/02/25 | 1,430 | 1,430 | 1,387 | 1,396 | -34 | -2.4% | 7,100 |
| 2015/02/24 | 1,418 | 1,430 | 1,414 | 1,430 | -12 | -0.8% | 7,400 |
| 2015/02/23 | 1,428 | 1,444 | 1,427 | 1,442 | +27 | +1.9% | 24,400 |
| 2015/02/20 | 1,420 | 1,420 | 1,390 | 1,415 | -1 | -0.1% | 8,700 |
| 2015/02/19 | 1,410 | 1,420 | 1,395 | 1,416 | +22 | +1.6% | 11,000 |
| 2015/02/18 | 1,392 | 1,399 | 1,383 | 1,394 | +19 | +1.4% | 7,400 |
| 2015/02/17 | 1,345 | 1,375 | 1,330 | 1,375 | +64 | +4.9% | 18,600 |
| 2015/02/16 | 1,302 | 1,330 | 1,302 | 1,311 | +30 | +2.3% | 6,900 |
| 2015/02/13 | 1,299 | 1,299 | 1,271 | 1,281 | -18 | -1.4% | 2,700 |
| 2015/02/12 | 1,300 | 1,304 | 1,258 | 1,299 | +16 | +1.2% | 6,600 |
| 2015/02/10 | 1,299 | 1,310 | 1,283 | 1,283 | -17 | -1.3% | 5,800 |
| 2015/02/09 | 1,258 | 1,300 | 1,258 | 1,300 | +42 | +3.3% | 5,200 |
| 2015/02/06 | 1,314 | 1,314 | 1,245 | 1,258 | -61 | -4.6% | 11,900 |
| 2015/02/05 | 1,339 | 1,339 | 1,252 | 1,319 | -22 | -1.6% | 40,700 |
| 2015/02/04 | 1,350 | 1,377 | 1,331 | 1,341 | +16 | +1.2% | 41,000 |
| 2015/02/03 | 1,455 | 1,460 | 1,315 | 1,325 | +147 | +12.5% | 103,700 |
| 2015/02/02 | 1,160 | 1,178 | 1,137 | 1,178 | +3 | +0.3% | 5,100 |
| 2015/01/30 | 1,185 | 1,190 | 1,174 | 1,175 | -10 | -0.8% | 2,400 |
| 2015/01/29 | 1,196 | 1,200 | 1,162 | 1,185 | -15 | -1.3% | 5,600 |
| 2015/01/28 | 1,209 | 1,209 | 1,200 | 1,200 | -9 | -0.7% | 1,300 |
| 2015/01/27 | 1,204 | 1,214 | 1,180 | 1,209 | +4 | +0.3% | 8,800 |
| 2015/01/26 | 1,199 | 1,210 | 1,180 | 1,205 | +45 | +3.9% | 12,000 |
| 2015/01/23 | 1,121 | 1,200 | 1,112 | 1,160 | +48 | +4.3% | 11,800 |
| 2015/01/22 | 1,100 | 1,120 | 1,086 | 1,112 | +12 | +1.1% | 3,400 |
| 2015/01/21 | 1,100 | 1,100 | 1,090 | 1,100 | ±0 | ±0% | 3,700 |
| 2015/01/20 | 1,115 | 1,115 | 1,062 | 1,100 | -15 | -1.3% | 3,900 |
| 2015/01/19 | 1,100 | 1,128 | 1,071 | 1,115 | +15 | +1.4% | 4,300 |
| 2015/01/16 | 1,086 | 1,108 | 1,066 | 1,100 | +15 | +1.4% | 15,000 |
| 2015/01/15 | 1,055 | 1,085 | 1,055 | 1,085 | +31 | +2.9% | 3,900 |
| 2015/01/14 | 1,046 | 1,075 | 1,046 | 1,054 | +13 | +1.2% | 4,000 |
| 2015/01/13 | 1,058 | 1,060 | 1,011 | 1,041 | -48 | -4.4% | 11,100 |
| 2015/01/09 | 1,119 | 1,120 | 1,060 | 1,089 | -29 | -2.6% | 4,300 |
| 2015/01/08 | 1,093 | 1,118 | 1,076 | 1,118 | +26 | +2.4% | 5,800 |
| 2015/01/07 | 1,096 | 1,100 | 1,076 | 1,092 | -23 | -2.1% | 4,400 |
| 2015/01/06 | 1,100 | 1,115 | 1,070 | 1,115 | +1 | +0.1% | 9,200 |
| 2015/01/05 | 1,106 | 1,118 | 1,090 | 1,114 | +24 | +2.2% | 6,000 |
| 2014/12/30 | 1,074 | 1,130 | 1,069 | 1,090 | +10 | +0.9% | 24,300 |
| 2014/12/29 | 1,030 | 1,086 | 1,030 | 1,080 | +56 | +5.5% | 15,500 |
| 2014/12/26 | 1,018 | 1,024 | 1,010 | 1,024 | +6 | +0.6% | 5,800 |
| 2014/12/25 | 1,015 | 1,018 | 1,009 | 1,018 | +3 | +0.3% | 5,900 |
2551～
2600
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
