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 |
|---|---|---|---|---|---|---|---|
| 2007/01/05 | 1,665 | 1,695 | 1,655 | 1,665 | -5 | -0.3% | 6,400 |
| 2007/01/04 | 1,675 | 1,680 | 1,635 | 1,670 | -25 | -1.5% | 12,800 |
| 2006/12/29 | 1,705 | 1,715 | 1,685 | 1,695 | -30 | -1.7% | 7,200 |
| 2006/12/28 | 1,750 | 1,750 | 1,725 | 1,725 | -15 | -0.9% | 6,600 |
| 2006/12/27 | 1,735 | 1,745 | 1,735 | 1,740 | ±0 | ±0% | 4,400 |
| 2006/12/26 | 1,715 | 1,750 | 1,700 | 1,740 | +25 | +1.5% | 9,000 |
| 2006/12/25 | 1,750 | 1,750 | 1,710 | 1,715 | -20 | -1.2% | 13,000 |
| 2006/12/22 | 1,725 | 1,735 | 1,720 | 1,735 | ±0 | ±0% | 5,400 |
| 2006/12/21 | 1,740 | 1,745 | 1,695 | 1,735 | -15 | -0.9% | 13,000 |
| 2006/12/20 | 1,700 | 1,750 | 1,700 | 1,750 | +25 | +1.4% | 10,600 |
| 2006/12/19 | 1,730 | 1,755 | 1,700 | 1,725 | -10 | -0.6% | 26,600 |
| 2006/12/18 | 1,730 | 1,760 | 1,715 | 1,735 | +55 | +3.3% | 38,800 |
| 2006/12/15 | 1,645 | 1,685 | 1,630 | 1,680 | +50 | +3.1% | 26,200 |
| 2006/12/14 | 1,580 | 1,630 | 1,575 | 1,630 | +55 | +3.5% | 15,200 |
| 2006/12/13 | 1,610 | 1,610 | 1,555 | 1,575 | -35 | -2.2% | 12,600 |
| 2006/12/12 | 1,605 | 1,625 | 1,575 | 1,610 | ±0 | ±0% | 8,600 |
| 2006/12/11 | 1,610 | 1,615 | 1,575 | 1,610 | +10 | +0.6% | 10,600 |
| 2006/12/08 | 1,575 | 1,600 | 1,575 | 1,600 | +20 | +1.3% | 2,400 |
| 2006/12/07 | 1,620 | 1,630 | 1,580 | 1,580 | -25 | -1.6% | 11,600 |
| 2006/12/06 | 1,570 | 1,615 | 1,560 | 1,605 | +30 | +1.9% | 10,400 |
| 2006/12/05 | 1,550 | 1,575 | 1,550 | 1,575 | +50 | +3.3% | 15,200 |
| 2006/12/04 | 1,520 | 1,535 | 1,500 | 1,525 | +15 | +1% | 12,000 |
| 2006/12/01 | 1,545 | 1,565 | 1,510 | 1,510 | -30 | -1.9% | 16,200 |
| 2006/11/30 | 1,505 | 1,540 | 1,490 | 1,540 | +50 | +3.4% | 18,400 |
| 2006/11/29 | 1,485 | 1,515 | 1,475 | 1,490 | +15 | +1% | 14,600 |
| 2006/11/28 | 1,455 | 1,490 | 1,440 | 1,475 | +10 | +0.7% | 8,000 |
| 2006/11/27 | 1,420 | 1,475 | 1,420 | 1,465 | -40 | -2.7% | 41,600 |
| 2006/11/24 | 1,500 | 1,505 | 1,480 | 1,505 | ±0 | ±0% | 19,000 |
| 2006/11/22 | 1,470 | 1,510 | 1,470 | 1,505 | +30 | +2% | 32,800 |
| 2006/11/21 | 1,505 | 1,520 | 1,470 | 1,475 | -45 | -3% | 17,000 |
| 2006/11/20 | 1,550 | 1,550 | 1,475 | 1,520 | -5 | -0.3% | 26,200 |
| 2006/11/17 | 1,525 | 1,550 | 1,460 | 1,525 | +50 | +3.4% | 32,400 |
| 2006/11/16 | 1,500 | 1,500 | 1,475 | 1,475 | -50 | -3.3% | 4,400 |
| 2006/11/15 | 1,525 | 1,525 | 1,515 | 1,525 | ±0 | ±0% | 16,600 |
| 2006/11/14 | 1,530 | 1,530 | 1,495 | 1,525 | +40 | +2.7% | 7,200 |
| 2006/11/13 | 1,510 | 1,540 | 1,480 | 1,485 | +10 | +0.7% | 11,200 |
| 2006/11/10 | 1,450 | 1,485 | 1,450 | 1,475 | +5 | +0.3% | 6,800 |
| 2006/11/09 | 1,500 | 1,500 | 1,470 | 1,470 | -20 | -1.3% | 4,000 |
| 2006/11/08 | 1,550 | 1,560 | 1,480 | 1,490 | -60 | -3.9% | 6,200 |
| 2006/11/07 | 1,570 | 1,575 | 1,550 | 1,550 | ±0 | ±0% | 4,000 |
| 2006/11/06 | 1,560 | 1,560 | 1,535 | 1,550 | +10 | +0.6% | 4,600 |
| 2006/11/02 | 1,535 | 1,540 | 1,525 | 1,540 | ±0 | ±0% | 2,800 |
| 2006/11/01 | 1,525 | 1,540 | 1,525 | 1,540 | +35 | +2.3% | 600 |
| 2006/10/31 | 1,510 | 1,520 | 1,500 | 1,505 | -20 | -1.3% | 6,400 |
| 2006/10/30 | 1,550 | 1,555 | 1,525 | 1,525 | -45 | -2.9% | 3,200 |
| 2006/10/27 | 1,560 | 1,570 | 1,550 | 1,570 | +10 | +0.6% | 4,200 |
| 2006/10/26 | 1,560 | 1,570 | 1,560 | 1,560 | +5 | +0.3% | 2,800 |
| 2006/10/25 | 1,560 | 1,560 | 1,555 | 1,555 | +5 | +0.3% | 1,800 |
| 2006/10/24 | 1,595 | 1,595 | 1,550 | 1,550 | -20 | -1.3% | 7,200 |
| 2006/10/23 | 1,590 | 1,590 | 1,565 | 1,570 | -20 | -1.3% | 3,800 |
4551～
4600
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
