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 |
|---|---|---|---|---|---|---|---|
| 2007/10/29 | 1,450 | 1,480 | 1,430 | 1,480 | +50 | +3.5% | 33,500 |
| 2007/10/26 | 1,410 | 1,430 | 1,390 | 1,430 | +30 | +2.1% | 11,900 |
| 2007/10/25 | 1,450 | 1,490 | 1,390 | 1,400 | -40 | -2.8% | 43,400 |
| 2007/10/24 | 1,500 | 1,510 | 1,430 | 1,440 | -20 | -1.4% | 58,800 |
| 2007/10/23 | 1,390 | 1,490 | 1,360 | 1,460 | +100 | +7.4% | 110,100 |
| 2007/10/22 | 1,350 | 1,360 | 1,320 | 1,360 | +30 | +2.3% | 12,000 |
| 2007/10/19 | 1,330 | 1,360 | 1,320 | 1,330 | ±0 | ±0% | 9,400 |
| 2007/10/18 | 1,330 | 1,340 | 1,310 | 1,330 | ±0 | ±0% | 6,900 |
| 2007/10/17 | 1,320 | 1,340 | 1,310 | 1,330 | ±0 | ±0% | 8,600 |
| 2007/10/16 | 1,350 | 1,350 | 1,320 | 1,330 | -20 | -1.5% | 11,500 |
| 2007/10/15 | 1,370 | 1,370 | 1,350 | 1,350 | -10 | -0.7% | 9,100 |
| 2007/10/12 | 1,380 | 1,390 | 1,360 | 1,360 | -30 | -2.2% | 8,300 |
| 2007/10/11 | 1,380 | 1,390 | 1,360 | 1,390 | +20 | +1.5% | 8,900 |
| 2007/10/10 | 1,400 | 1,420 | 1,360 | 1,370 | -10 | -0.7% | 27,300 |
| 2007/10/09 | 1,400 | 1,410 | 1,370 | 1,380 | ±0 | ±0% | 23,100 |
| 2007/10/05 | 1,380 | 1,400 | 1,360 | 1,380 | +20 | +1.5% | 9,500 |
| 2007/10/04 | 1,380 | 1,390 | 1,350 | 1,360 | -30 | -2.2% | 16,900 |
| 2007/10/03 | 1,350 | 1,440 | 1,350 | 1,390 | +30 | +2.2% | 45,300 |
| 2007/10/02 | 1,350 | 1,390 | 1,340 | 1,360 | +10 | +0.7% | 23,300 |
| 2007/10/01 | 1,380 | 1,380 | 1,350 | 1,350 | -10 | -0.7% | 4,000 |
| 2007/09/28 | 1,400 | 1,410 | 1,340 | 1,360 | -30 | -2.2% | 21,800 |
| 2007/09/27 | 1,420 | 1,420 | 1,380 | 1,390 | ±0 | ±0% | 18,700 |
| 2007/09/26 | 1,400 | 1,440 | 1,360 | 1,390 | -10 | -0.7% | 59,000 |
| 2007/09/25 | 1,340 | 1,470 | 1,220 | 1,400 | +45 | +3.3% | 27,100 |
| 2007/09/21 | 1,340 | 1,360 | 1,340 | 1,355 | -5 | -0.4% | 14,400 |
| 2007/09/20 | 1,400 | 1,400 | 1,350 | 1,360 | -35 | -2.5% | 20,800 |
| 2007/09/19 | 1,400 | 1,400 | 1,385 | 1,395 | +10 | +0.7% | 11,200 |
| 2007/09/18 | 1,425 | 1,435 | 1,385 | 1,385 | -35 | -2.5% | 20,600 |
| 2007/09/14 | 1,420 | 1,440 | 1,405 | 1,420 | +15 | +1.1% | 19,600 |
| 2007/09/13 | 1,430 | 1,450 | 1,395 | 1,405 | -35 | -2.4% | 39,800 |
| 2007/09/12 | 1,375 | 1,440 | 1,370 | 1,440 | +75 | +5.5% | 20,200 |
| 2007/09/11 | 1,365 | 1,365 | 1,340 | 1,365 | ±0 | ±0% | 9,600 |
| 2007/09/10 | 1,385 | 1,385 | 1,350 | 1,365 | -40 | -2.8% | 9,400 |
| 2007/09/07 | 1,395 | 1,405 | 1,385 | 1,405 | +10 | +0.7% | 7,400 |
| 2007/09/06 | 1,395 | 1,395 | 1,380 | 1,395 | -5 | -0.4% | 6,600 |
| 2007/09/05 | 1,390 | 1,400 | 1,390 | 1,400 | +25 | +1.8% | 6,000 |
| 2007/09/04 | 1,365 | 1,375 | 1,360 | 1,375 | +20 | +1.5% | 5,000 |
| 2007/09/03 | 1,355 | 1,355 | 1,345 | 1,355 | +10 | +0.7% | 8,000 |
| 2007/08/31 | 1,345 | 1,355 | 1,345 | 1,345 | ±0 | ±0% | 5,400 |
| 2007/08/30 | 1,350 | 1,350 | 1,335 | 1,345 | +10 | +0.7% | 4,800 |
| 2007/08/29 | 1,325 | 1,340 | 1,325 | 1,335 | -10 | -0.7% | 4,600 |
| 2007/08/28 | 1,345 | 1,345 | 1,340 | 1,345 | +10 | +0.7% | 3,800 |
| 2007/08/27 | 1,345 | 1,345 | 1,335 | 1,335 | ±0 | ±0% | 2,400 |
| 2007/08/24 | 1,350 | 1,350 | 1,330 | 1,335 | -10 | -0.7% | 4,800 |
| 2007/08/23 | 1,355 | 1,355 | 1,325 | 1,345 | +20 | +1.5% | 9,600 |
| 2007/08/22 | 1,330 | 1,350 | 1,325 | 1,325 | -5 | -0.4% | 5,200 |
| 2007/08/21 | 1,315 | 1,330 | 1,305 | 1,330 | +5 | +0.4% | 6,800 |
| 2007/08/20 | 1,335 | 1,350 | 1,325 | 1,325 | ±0 | ±0% | 10,400 |
| 2007/08/17 | 1,335 | 1,350 | 1,325 | 1,325 | -40 | -2.9% | 10,000 |
| 2007/08/16 | 1,380 | 1,380 | 1,325 | 1,365 | -15 | -1.1% | 21,600 |
4351～
4400
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 | 561,000円 | +5.2% | +0.2% | 1.96% | 16.64倍 | 2.58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 | 132,500円 | +13.7% | +12.8% | 1.43% | 14.11倍 | 5.30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 | 234,000円 | +50.0% | +49.6% | 0.00% | 40.10倍 | 16.64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 | 121,200円 | +4.5% | +113.5% | 1.82% | 22.51倍 | 2.23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 | 234,700円 | +20.0% | +37.4% | 1.19% | 25.35倍 | 5.08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
