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 |
|---|---|---|---|---|---|---|---|
| 2007/06/22 | 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 |
| 2007/06/04 | 1,365 | 1,375 | 1,355 | 1,365 | +5 | +0.4% | 24,200 |
| 2007/06/01 | 1,365 | 1,390 | 1,355 | 1,360 | -10 | -0.7% | 21,800 |
| 2007/05/31 | 1,385 | 1,390 | 1,370 | 1,370 | +5 | +0.4% | 8,600 |
| 2007/05/30 | 1,370 | 1,385 | 1,360 | 1,365 | -20 | -1.4% | 12,200 |
| 2007/05/29 | 1,380 | 1,385 | 1,370 | 1,385 | +10 | +0.7% | 6,400 |
| 2007/05/28 | 1,375 | 1,385 | 1,370 | 1,375 | ±0 | ±0% | 7,400 |
| 2007/05/25 | 1,360 | 1,375 | 1,350 | 1,375 | -5 | -0.4% | 9,400 |
| 2007/05/24 | 1,400 | 1,400 | 1,380 | 1,380 | -25 | -1.8% | 5,400 |
| 2007/05/23 | 1,380 | 1,405 | 1,370 | 1,405 | +35 | +2.6% | 11,600 |
| 2007/05/22 | 1,330 | 1,380 | 1,330 | 1,370 | +40 | +3% | 10,400 |
| 2007/05/21 | 1,335 | 1,350 | 1,320 | 1,330 | -20 | -1.5% | 9,400 |
| 2007/05/18 | 1,350 | 1,350 | 1,315 | 1,350 | -5 | -0.4% | 14,400 |
| 2007/05/17 | 1,375 | 1,380 | 1,350 | 1,355 | ±0 | ±0% | 6,600 |
| 2007/05/16 | 1,360 | 1,375 | 1,345 | 1,355 | +15 | +1.1% | 7,800 |
| 2007/05/15 | 1,365 | 1,365 | 1,325 | 1,340 | -30 | -2.2% | 26,600 |
| 2007/05/14 | 1,380 | 1,385 | 1,355 | 1,370 | -15 | -1.1% | 15,400 |
| 2007/05/11 | 1,375 | 1,400 | 1,340 | 1,385 | -70 | -4.8% | 41,000 |
| 2007/05/10 | 1,455 | 1,470 | 1,455 | 1,455 | ±0 | ±0% | 25,600 |
| 2007/05/09 | 1,460 | 1,475 | 1,450 | 1,455 | +10 | +0.7% | 15,800 |
| 2007/05/08 | 1,445 | 1,445 | 1,425 | 1,445 | +15 | +1% | 11,600 |
| 2007/05/07 | 1,400 | 1,430 | 1,395 | 1,430 | +50 | +3.6% | 24,000 |
| 2007/05/02 | 1,380 | 1,385 | 1,370 | 1,380 | +5 | +0.4% | 19,200 |
| 2007/05/01 | 1,390 | 1,390 | 1,370 | 1,375 | -15 | -1.1% | 16,600 |
| 2007/04/27 | 1,350 | 1,390 | 1,350 | 1,390 | +45 | +3.3% | 14,800 |
| 2007/04/26 | 1,355 | 1,360 | 1,345 | 1,345 | -10 | -0.7% | 8,000 |
| 2007/04/25 | 1,365 | 1,370 | 1,345 | 1,355 | -10 | -0.7% | 13,800 |
| 2007/04/24 | 1,350 | 1,365 | 1,340 | 1,365 | +5 | +0.4% | 16,200 |
| 2007/04/23 | 1,370 | 1,400 | 1,355 | 1,360 | -25 | -1.8% | 17,800 |
| 2007/04/20 | 1,385 | 1,395 | 1,365 | 1,385 | -20 | -1.4% | 17,200 |
| 2007/04/19 | 1,390 | 1,405 | 1,375 | 1,405 | +15 | +1.1% | 31,400 |
| 2007/04/18 | 1,420 | 1,425 | 1,385 | 1,390 | -25 | -1.8% | 30,400 |
| 2007/04/17 | 1,455 | 1,470 | 1,410 | 1,415 | +75 | +5.6% | 70,200 |
| 2007/04/16 | 1,375 | 1,390 | 1,335 | 1,340 | -15 | -1.1% | 28,800 |
| 2007/04/13 | 1,315 | 1,355 | 1,315 | 1,355 | +45 | +3.4% | 12,600 |
| 2007/04/12 | 1,310 | 1,335 | 1,295 | 1,310 | -15 | -1.1% | 35,400 |
| 2007/04/11 | 1,335 | 1,345 | 1,320 | 1,325 | -10 | -0.7% | 16,000 |
4401～
4450
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
