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 |
|---|---|---|---|---|---|---|---|
| 2008/09/09 | 1,140 | 1,163 | 1,140 | 1,150 | +20 | +1.8% | 1,000 |
| 2008/09/08 | 1,149 | 1,150 | 1,130 | 1,130 | +15 | +1.3% | 3,000 |
| 2008/09/05 | 1,130 | 1,130 | 1,110 | 1,115 | -30 | -2.6% | 9,300 |
| 2008/09/04 | 1,160 | 1,160 | 1,145 | 1,145 | -10 | -0.9% | 5,200 |
| 2008/09/03 | 1,186 | 1,186 | 1,150 | 1,155 | -29 | -2.4% | 3,400 |
| 2008/09/02 | 1,150 | 1,200 | 1,150 | 1,184 | +20 | +1.7% | 10,000 |
| 2008/09/01 | 1,160 | 1,164 | 1,151 | 1,164 | -6 | -0.5% | 5,500 |
| 2008/08/29 | 1,183 | 1,183 | 1,156 | 1,170 | -10 | -0.8% | 7,700 |
| 2008/08/28 | 1,199 | 1,199 | 1,180 | 1,180 | -3 | -0.3% | 3,600 |
| 2008/08/27 | 1,195 | 1,198 | 1,180 | 1,183 | -8 | -0.7% | 3,800 |
| 2008/08/26 | 1,210 | 1,210 | 1,190 | 1,191 | -19 | -1.6% | 10,400 |
| 2008/08/25 | 1,254 | 1,254 | 1,200 | 1,210 | -42 | -3.4% | 13,000 |
| 2008/08/22 | 1,255 | 1,265 | 1,252 | 1,252 | ±0 | ±0% | 800 |
| 2008/08/21 | 1,260 | 1,260 | 1,250 | 1,252 | +1 | +0.1% | 1,600 |
| 2008/08/20 | 1,251 | 1,260 | 1,250 | 1,251 | +3 | +0.2% | 1,600 |
| 2008/08/19 | 1,249 | 1,249 | 1,247 | 1,248 | -2 | -0.2% | 1,200 |
| 2008/08/18 | 1,258 | 1,270 | 1,250 | 1,250 | -8 | -0.6% | 3,200 |
| 2008/08/15 | 1,260 | 1,260 | 1,251 | 1,258 | -1 | -0.1% | 3,400 |
| 2008/08/14 | 1,253 | 1,259 | 1,249 | 1,259 | -8 | -0.6% | 3,700 |
| 2008/08/13 | 1,251 | 1,267 | 1,251 | 1,267 | - | - | 1,000 |
| 2008/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/11 | 1,290 | 1,290 | 1,260 | 1,269 | -11 | -0.9% | 1,600 |
| 2008/08/08 | 1,266 | 1,280 | 1,244 | 1,280 | +9 | +0.7% | 4,400 |
| 2008/08/07 | 1,290 | 1,290 | 1,271 | 1,271 | -21 | -1.6% | 1,200 |
| 2008/08/06 | 1,250 | 1,292 | 1,248 | 1,292 | +40 | +3.2% | 2,500 |
| 2008/08/05 | 1,260 | 1,265 | 1,243 | 1,252 | +2 | +0.2% | 5,300 |
| 2008/08/04 | 1,299 | 1,299 | 1,250 | 1,250 | -60 | -4.6% | 8,100 |
| 2008/08/01 | 1,327 | 1,327 | 1,300 | 1,310 | -15 | -1.1% | 3,500 |
| 2008/07/31 | 1,330 | 1,331 | 1,325 | 1,325 | -9 | -0.7% | 2,000 |
| 2008/07/30 | 1,337 | 1,345 | 1,331 | 1,334 | -3 | -0.2% | 1,300 |
| 2008/07/29 | 1,339 | 1,349 | 1,330 | 1,337 | -13 | -1% | 7,900 |
| 2008/07/28 | 1,335 | 1,350 | 1,332 | 1,350 | +20 | +1.5% | 5,700 |
| 2008/07/25 | 1,333 | 1,337 | 1,329 | 1,330 | -22 | -1.6% | 3,400 |
| 2008/07/24 | 1,345 | 1,368 | 1,340 | 1,352 | +12 | +0.9% | 7,200 |
| 2008/07/23 | 1,328 | 1,340 | 1,328 | 1,340 | +10 | +0.8% | 3,800 |
| 2008/07/22 | 1,353 | 1,353 | 1,311 | 1,330 | +10 | +0.8% | 5,400 |
| 2008/07/18 | 1,340 | 1,340 | 1,320 | 1,320 | +10 | +0.8% | 1,900 |
| 2008/07/17 | 1,330 | 1,330 | 1,310 | 1,310 | ±0 | ±0% | 3,100 |
| 2008/07/16 | 1,310 | 1,320 | 1,300 | 1,310 | -20 | -1.5% | 7,900 |
| 2008/07/15 | 1,340 | 1,350 | 1,330 | 1,330 | -10 | -0.7% | 9,300 |
| 2008/07/14 | 1,350 | 1,360 | 1,340 | 1,340 | ±0 | ±0% | 2,600 |
| 2008/07/11 | 1,340 | 1,350 | 1,330 | 1,340 | +10 | +0.8% | 2,700 |
| 2008/07/10 | 1,310 | 1,330 | 1,310 | 1,330 | +20 | +1.5% | 2,500 |
| 2008/07/09 | 1,320 | 1,320 | 1,310 | 1,310 | -10 | -0.8% | 3,000 |
| 2008/07/08 | 1,300 | 1,340 | 1,300 | 1,320 | +10 | +0.8% | 4,500 |
| 2008/07/07 | 1,320 | 1,330 | 1,300 | 1,310 | -10 | -0.8% | 6,300 |
| 2008/07/04 | 1,330 | 1,330 | 1,310 | 1,320 | -10 | -0.8% | 3,000 |
| 2008/07/03 | 1,330 | 1,330 | 1,310 | 1,330 | -20 | -1.5% | 9,300 |
| 2008/07/02 | 1,360 | 1,360 | 1,330 | 1,350 | -10 | -0.7% | 11,300 |
| 2008/07/01 | 1,310 | 1,370 | 1,310 | 1,360 | +50 | +3.8% | 7,400 |
4101～
4150
件表示中 / 5400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 | 506,000円 | +5.2% | +0.2% | 2.17% | 15.01倍 | 2.32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 |
| ニーズウェル | 51,600円 | +11.0% | +15.9% | 2.33% | 20.73倍 | 4.42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５割 |
| ヒューマンＴ | 216,300円 | +20.0% | +37.4% | 1.29% | 23.37倍 | 4.68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 |
| サイバトラスト | 251,600円 | +10.2% | +8.0% | 0.91% | 20.90倍 | 3.09倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| ＮＣＳ＆Ａ | 114,200円 | +1.0% | +11.9% | 3.85% | 11.85倍 | 1.30倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
市場注目の銘柄
チャート関連のコラム
