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 |
|---|---|---|---|---|---|---|---|
| 2007/08/14 | 1,395 | 1,400 | 1,385 | 1,385 | -10 | -0.7% | 5,200 |
| 2007/08/13 | 1,395 | 1,405 | 1,395 | 1,395 | -5 | -0.4% | 7,000 |
| 2007/08/10 | 1,375 | 1,400 | 1,375 | 1,400 | ±0 | ±0% | 10,000 |
| 2007/08/09 | 1,415 | 1,420 | 1,390 | 1,400 | ±0 | ±0% | 11,600 |
| 2007/08/08 | 1,415 | 1,425 | 1,385 | 1,400 | +40 | +2.9% | 24,400 |
| 2007/08/07 | 1,375 | 1,380 | 1,360 | 1,360 | ±0 | ±0% | 7,400 |
| 2007/08/06 | 1,355 | 1,370 | 1,355 | 1,360 | -20 | -1.4% | 4,800 |
| 2007/08/03 | 1,385 | 1,385 | 1,375 | 1,380 | +15 | +1.1% | 2,400 |
| 2007/08/02 | 1,375 | 1,380 | 1,360 | 1,365 | +20 | +1.5% | 3,600 |
| 2007/08/01 | 1,385 | 1,400 | 1,345 | 1,345 | -60 | -4.3% | 14,400 |
| 2007/07/31 | 1,385 | 1,410 | 1,385 | 1,405 | +25 | +1.8% | 5,600 |
| 2007/07/30 | 1,370 | 1,400 | 1,350 | 1,380 | -10 | -0.7% | 11,800 |
| 2007/07/27 | 1,380 | 1,415 | 1,370 | 1,390 | -25 | -1.8% | 11,000 |
| 2007/07/26 | 1,415 | 1,430 | 1,415 | 1,415 | -5 | -0.4% | 3,200 |
| 2007/07/25 | 1,410 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 5,800 |
| 2007/07/24 | 1,410 | 1,425 | 1,405 | 1,420 | -10 | -0.7% | 5,800 |
| 2007/07/23 | 1,415 | 1,430 | 1,400 | 1,430 | +5 | +0.4% | 7,800 |
| 2007/07/20 | 1,425 | 1,430 | 1,410 | 1,425 | +15 | +1.1% | 8,400 |
| 2007/07/19 | 1,430 | 1,430 | 1,405 | 1,410 | -20 | -1.4% | 9,000 |
| 2007/07/18 | 1,440 | 1,440 | 1,410 | 1,430 | -10 | -0.7% | 10,200 |
| 2007/07/17 | 1,460 | 1,460 | 1,425 | 1,440 | ±0 | ±0% | 11,200 |
| 2007/07/13 | 1,435 | 1,440 | 1,430 | 1,440 | +25 | +1.8% | 3,600 |
| 2007/07/12 | 1,430 | 1,450 | 1,415 | 1,415 | -20 | -1.4% | 22,600 |
| 2007/07/11 | 1,430 | 1,455 | 1,425 | 1,435 | -5 | -0.3% | 10,800 |
| 2007/07/10 | 1,450 | 1,450 | 1,435 | 1,440 | +5 | +0.3% | 4,200 |
| 2007/07/09 | 1,465 | 1,465 | 1,435 | 1,435 | -40 | -2.7% | 17,200 |
| 2007/07/06 | 1,485 | 1,485 | 1,470 | 1,475 | -10 | -0.7% | 9,000 |
| 2007/07/05 | 1,480 | 1,485 | 1,465 | 1,485 | +10 | +0.7% | 9,000 |
| 2007/07/04 | 1,465 | 1,510 | 1,460 | 1,475 | +10 | +0.7% | 40,400 |
| 2007/07/03 | 1,485 | 1,490 | 1,465 | 1,465 | ±0 | ±0% | 16,000 |
| 2007/07/02 | 1,500 | 1,545 | 1,435 | 1,465 | -40 | -2.7% | 117,600 |
| 2007/06/29 | 1,430 | 1,525 | 1,430 | 1,505 | +95 | +6.7% | 97,600 |
| 2007/06/28 | 1,410 | 1,425 | 1,390 | 1,410 | -5 | -0.4% | 8,800 |
| 2007/06/27 | 1,410 | 1,415 | 1,390 | 1,415 | +5 | +0.4% | 10,000 |
| 2007/06/26 | 1,425 | 1,425 | 1,405 | 1,410 | -15 | -1.1% | 19,800 |
| 2007/06/25 | 1,430 | 1,440 | 1,420 | 1,425 | -5 | -0.3% | 14,200 |
| 2007/06/22 | 1,420 | 1,440 | 1,415 | 1,430 | +10 | +0.7% | 15,800 |
| 2007/06/21 | 1,400 | 1,440 | 1,400 | 1,420 | +20 | +1.4% | 13,400 |
| 2007/06/20 | 1,425 | 1,460 | 1,390 | 1,400 | -5 | -0.4% | 28,800 |
| 2007/06/19 | 1,385 | 1,420 | 1,375 | 1,405 | +30 | +2.2% | 30,800 |
| 2007/06/18 | 1,380 | 1,380 | 1,365 | 1,375 | +15 | +1.1% | 27,200 |
| 2007/06/15 | 1,385 | 1,395 | 1,355 | 1,360 | -5 | -0.4% | 32,200 |
| 2007/06/14 | 1,335 | 1,370 | 1,330 | 1,365 | +30 | +2.2% | 20,800 |
| 2007/06/13 | 1,325 | 1,345 | 1,325 | 1,335 | -5 | -0.4% | 17,600 |
| 2007/06/12 | 1,350 | 1,350 | 1,330 | 1,340 | ±0 | ±0% | 13,000 |
| 2007/06/11 | 1,350 | 1,355 | 1,340 | 1,340 | +15 | +1.1% | 10,400 |
| 2007/06/08 | 1,335 | 1,335 | 1,320 | 1,325 | -20 | -1.5% | 11,400 |
| 2007/06/07 | 1,345 | 1,345 | 1,340 | 1,345 | -15 | -1.1% | 11,200 |
| 2007/06/06 | 1,365 | 1,365 | 1,350 | 1,360 | -5 | -0.4% | 20,400 |
| 2007/06/05 | 1,365 | 1,365 | 1,360 | 1,365 | ±0 | ±0% | 9,000 |
4401～
4450
件表示中 / 5436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 | 549,000円 | +5.2% | +0.2% | 2.00% | 16.28倍 | 2.52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 | 122,300円 | +4.5% | +113.5% | 1.80% | 22.71倍 | 2.25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 |
| ｎｏｔｅ | 136,900円 | +21.1% | +6.7% | 0.00% | 206.80倍 | 9.53倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| ＡＧＳ | 130,200円 | +7.8% | +10.0% | 2.15% | 14.92倍 | 1.49倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| 朝日ネット | 69,300円 | +3.2% | +0.3% | 3.61% | 10.82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 |
市場注目の銘柄
チャート関連のコラム
