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 |
|---|---|---|---|---|---|---|---|
| 2006/10/20 | 1,595 | 1,595 | 1,560 | 1,590 | ±0 | ±0% | 4,400 |
| 2006/10/19 | 1,590 | 1,600 | 1,565 | 1,590 | +15 | +1% | 8,600 |
| 2006/10/18 | 1,535 | 1,575 | 1,515 | 1,575 | +40 | +2.6% | 9,800 |
| 2006/10/17 | 1,565 | 1,575 | 1,520 | 1,535 | +10 | +0.7% | 7,000 |
| 2006/10/16 | 1,495 | 1,525 | 1,490 | 1,525 | +70 | +4.8% | 7,800 |
| 2006/10/13 | 1,450 | 1,475 | 1,400 | 1,455 | +35 | +2.5% | 19,400 |
| 2006/10/12 | 1,375 | 1,455 | 1,370 | 1,420 | -15 | -1% | 18,800 |
| 2006/10/11 | 1,470 | 1,470 | 1,425 | 1,435 | -55 | -3.7% | 11,600 |
| 2006/10/10 | 1,525 | 1,530 | 1,490 | 1,490 | -60 | -3.9% | 8,200 |
| 2006/10/06 | 1,560 | 1,565 | 1,545 | 1,550 | ±0 | ±0% | 7,800 |
| 2006/10/05 | 1,560 | 1,560 | 1,545 | 1,550 | +5 | +0.3% | 5,800 |
| 2006/10/04 | 1,565 | 1,565 | 1,545 | 1,545 | -20 | -1.3% | 6,000 |
| 2006/10/03 | 1,580 | 1,580 | 1,565 | 1,565 | +5 | +0.3% | 2,800 |
| 2006/10/02 | 1,570 | 1,575 | 1,560 | 1,560 | +5 | +0.3% | 4,000 |
| 2006/09/29 | 1,595 | 1,595 | 1,540 | 1,555 | -5 | -0.3% | 8,800 |
| 2006/09/28 | 1,565 | 1,585 | 1,560 | 1,560 | +15 | +1% | 3,000 |
| 2006/09/27 | 1,515 | 1,545 | 1,500 | 1,545 | +40 | +2.7% | 2,800 |
| 2006/09/26 | 1,525 | 1,525 | 1,500 | 1,505 | -25 | -1.6% | 3,800 |
| 2006/09/25 | 1,525 | 1,540 | 1,525 | 1,530 | -15 | -1% | 7,800 |
| 2006/09/22 | 1,565 | 1,565 | 1,545 | 1,545 | -35 | -2.2% | 11,000 |
| 2006/09/21 | 1,615 | 1,615 | 1,560 | 1,580 | -30 | -1.9% | 7,200 |
| 2006/09/20 | 1,615 | 1,615 | 1,590 | 1,610 | -5 | -0.3% | 5,400 |
| 2006/09/19 | 1,625 | 1,635 | 1,595 | 1,615 | +20 | +1.3% | 7,800 |
| 2006/09/15 | 1,590 | 1,600 | 1,575 | 1,595 | ±0 | ±0% | 7,800 |
| 2006/09/14 | 1,625 | 1,635 | 1,595 | 1,595 | ±0 | ±0% | 20,000 |
| 2006/09/13 | 1,630 | 1,630 | 1,585 | 1,595 | -20 | -1.2% | 13,000 |
| 2006/09/12 | 1,640 | 1,650 | 1,605 | 1,615 | -35 | -2.1% | 6,200 |
| 2006/09/11 | 1,670 | 1,670 | 1,650 | 1,650 | +5 | +0.3% | 3,800 |
| 2006/09/08 | 1,645 | 1,650 | 1,600 | 1,645 | ±0 | ±0% | 11,800 |
| 2006/09/07 | 1,650 | 1,660 | 1,645 | 1,645 | -40 | -2.4% | 9,400 |
| 2006/09/06 | 1,700 | 1,700 | 1,685 | 1,685 | ±0 | ±0% | 5,000 |
| 2006/09/05 | 1,680 | 1,685 | 1,660 | 1,685 | +20 | +1.2% | 4,000 |
| 2006/09/04 | 1,670 | 1,690 | 1,665 | 1,665 | +10 | +0.6% | 2,600 |
| 2006/09/01 | 1,665 | 1,680 | 1,650 | 1,655 | -10 | -0.6% | 6,200 |
| 2006/08/31 | 1,650 | 1,685 | 1,645 | 1,665 | +15 | +0.9% | 8,000 |
| 2006/08/30 | 1,635 | 1,650 | 1,630 | 1,650 | +15 | +0.9% | 6,800 |
| 2006/08/29 | 1,660 | 1,675 | 1,630 | 1,635 | -20 | -1.2% | 9,000 |
| 2006/08/28 | 1,700 | 1,700 | 1,650 | 1,655 | -35 | -2.1% | 18,400 |
| 2006/08/25 | 1,695 | 1,750 | 1,690 | 1,690 | +20 | +1.2% | 39,200 |
| 2006/08/24 | 1,680 | 1,700 | 1,670 | 1,670 | +10 | +0.6% | 19,600 |
| 2006/08/23 | 1,705 | 1,730 | 1,660 | 1,660 | -40 | -2.4% | 29,400 |
| 2006/08/22 | 1,720 | 1,725 | 1,690 | 1,700 | -30 | -1.7% | 15,800 |
| 2006/08/21 | 1,740 | 1,740 | 1,720 | 1,730 | -5 | -0.3% | 7,800 |
| 2006/08/18 | 1,750 | 1,750 | 1,700 | 1,735 | -20 | -1.1% | 12,600 |
| 2006/08/17 | 1,775 | 1,790 | 1,720 | 1,755 | -20 | -1.1% | 20,400 |
| 2006/08/16 | 1,790 | 1,800 | 1,760 | 1,775 | -25 | -1.4% | 30,600 |
| 2006/08/15 | 1,725 | 1,825 | 1,685 | 1,800 | +70 | +4% | 35,400 |
| 2006/08/14 | 1,775 | 1,775 | 1,725 | 1,730 | -35 | -2% | 25,600 |
| 2006/08/11 | 1,790 | 1,855 | 1,740 | 1,765 | +50 | +2.9% | 121,400 |
| 2006/08/10 | 1,700 | 1,715 | 1,655 | 1,715 | +15 | +0.9% | 20,600 |
4601～
4650
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
