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 |
|---|---|---|---|---|---|---|---|
| 2008/08/21 | 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 |
| 2008/06/30 | 1,300 | 1,320 | 1,290 | 1,310 | +10 | +0.8% | 7,200 |
| 2008/06/27 | 1,290 | 1,330 | 1,280 | 1,300 | -20 | -1.5% | 10,000 |
| 2008/06/26 | 1,310 | 1,350 | 1,310 | 1,320 | ±0 | ±0% | 2,600 |
| 2008/06/25 | 1,350 | 1,350 | 1,290 | 1,320 | -30 | -2.2% | 9,400 |
| 2008/06/24 | 1,350 | 1,350 | 1,330 | 1,350 | ±0 | ±0% | 4,500 |
| 2008/06/23 | 1,340 | 1,360 | 1,320 | 1,350 | -10 | -0.7% | 10,700 |
| 2008/06/20 | 1,370 | 1,370 | 1,350 | 1,360 | +10 | +0.7% | 3,400 |
| 2008/06/19 | 1,360 | 1,370 | 1,350 | 1,350 | ±0 | ±0% | 10,000 |
| 2008/06/18 | 1,350 | 1,360 | 1,340 | 1,350 | +10 | +0.7% | 8,500 |
| 2008/06/17 | 1,330 | 1,340 | 1,330 | 1,340 | +20 | +1.5% | 3,900 |
| 2008/06/16 | 1,330 | 1,330 | 1,320 | 1,320 | +20 | +1.5% | 3,000 |
| 2008/06/13 | 1,340 | 1,340 | 1,250 | 1,300 | -30 | -2.3% | 17,300 |
| 2008/06/12 | 1,330 | 1,330 | 1,320 | 1,330 | ±0 | ±0% | 5,100 |
4151～
4200
件表示中 / 5437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 | 551,000円 | +5.2% | +0.2% | 2.00% | 16.34倍 | 2.53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 |
| ＣＣＴ | 131,100円 | +13.7% | +12.8% | 1.45% | 13.96倍 | 5.24倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| ＶＲＡＩＮ | 232,600円 | +50.0% | +49.6% | 0.00% | 39.86倍 | 16.54倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| エイチームＨＤ | 120,900円 | +4.5% | +113.5% | 1.82% | 22.45倍 | 2.22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 |
| ヒューマンＴ | 237,500円 | +20.0% | +37.4% | 1.18% | 25.65倍 | 5.14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 |
市場注目の銘柄
チャート関連のコラム
