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 |
|---|---|---|---|---|---|---|---|
| 2007/06/04 | 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 |
| 2007/04/10 | 1,325 | 1,335 | 1,315 | 1,335 | +10 | +0.8% | 14,800 |
| 2007/04/09 | 1,345 | 1,345 | 1,315 | 1,325 | -20 | -1.5% | 26,600 |
| 2007/04/06 | 1,375 | 1,380 | 1,345 | 1,345 | -15 | -1.1% | 23,800 |
| 2007/04/05 | 1,360 | 1,395 | 1,355 | 1,360 | +5 | +0.4% | 27,000 |
| 2007/04/04 | 1,390 | 1,400 | 1,355 | 1,355 | -25 | -1.8% | 21,600 |
| 2007/04/03 | 1,400 | 1,400 | 1,345 | 1,380 | -20 | -1.4% | 30,000 |
| 2007/04/02 | 1,425 | 1,425 | 1,400 | 1,400 | -25 | -1.8% | 15,000 |
| 2007/03/30 | 1,430 | 1,435 | 1,420 | 1,425 | -5 | -0.3% | 8,800 |
| 2007/03/29 | 1,420 | 1,430 | 1,420 | 1,430 | +5 | +0.4% | 3,400 |
| 2007/03/28 | 1,445 | 1,445 | 1,425 | 1,425 | -25 | -1.7% | 11,400 |
| 2007/03/27 | 1,455 | 1,460 | 1,450 | 1,450 | -5 | -0.3% | 10,000 |
| 2007/03/26 | 1,460 | 1,460 | 1,450 | 1,455 | -15 | -1% | 16,200 |
| 2007/03/23 | 1,495 | 1,500 | 1,470 | 1,470 | -25 | -1.7% | 15,000 |
| 2007/03/22 | 1,515 | 1,515 | 1,495 | 1,495 | -5 | -0.3% | 11,200 |
4451～
4500
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
