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 |
|---|---|---|---|---|---|---|---|
| 2006/08/07 | 1,775 | 1,785 | 1,695 | 1,705 | -85 | -4.7% | 27,200 |
| 2006/08/04 | 1,750 | 1,790 | 1,720 | 1,790 | +30 | +1.7% | 25,400 |
| 2006/08/03 | 1,720 | 1,775 | 1,720 | 1,760 | +15 | +0.9% | 14,800 |
| 2006/08/02 | 1,665 | 1,750 | 1,650 | 1,745 | +65 | +3.9% | 26,000 |
| 2006/08/01 | 1,605 | 1,695 | 1,595 | 1,680 | +65 | +4% | 10,600 |
| 2006/07/31 | 1,675 | 1,675 | 1,615 | 1,615 | -10 | -0.6% | 13,600 |
| 2006/07/28 | 1,595 | 1,625 | 1,575 | 1,625 | +55 | +3.5% | 6,600 |
| 2006/07/27 | 1,535 | 1,595 | 1,530 | 1,570 | +15 | +1% | 9,800 |
| 2006/07/26 | 1,590 | 1,590 | 1,540 | 1,555 | ±0 | ±0% | 9,200 |
| 2006/07/25 | 1,580 | 1,600 | 1,550 | 1,555 | +10 | +0.6% | 13,200 |
| 2006/07/24 | 1,540 | 1,565 | 1,540 | 1,545 | -60 | -3.7% | 9,200 |
| 2006/07/21 | 1,600 | 1,615 | 1,575 | 1,605 | -50 | -3% | 3,200 |
| 2006/07/20 | 1,605 | 1,670 | 1,600 | 1,655 | +120 | +7.8% | 14,400 |
| 2006/07/19 | 1,515 | 1,550 | 1,460 | 1,535 | -5 | -0.3% | 19,800 |
| 2006/07/18 | 1,700 | 1,700 | 1,465 | 1,540 | -160 | -9.4% | 42,600 |
| 2006/07/14 | 1,700 | 1,710 | 1,685 | 1,700 | -25 | -1.4% | 15,200 |
| 2006/07/13 | 1,725 | 1,760 | 1,705 | 1,725 | -25 | -1.4% | 13,800 |
| 2006/07/12 | 1,735 | 1,760 | 1,715 | 1,750 | -5 | -0.3% | 8,800 |
| 2006/07/11 | 1,780 | 1,785 | 1,755 | 1,755 | -10 | -0.6% | 7,200 |
| 2006/07/10 | 1,730 | 1,775 | 1,730 | 1,765 | -20 | -1.1% | 19,200 |
| 2006/07/07 | 1,860 | 1,860 | 1,765 | 1,785 | -35 | -1.9% | 24,400 |
| 2006/07/06 | 1,770 | 1,865 | 1,760 | 1,820 | +25 | +1.4% | 40,000 |
| 2006/07/05 | 1,835 | 1,845 | 1,795 | 1,795 | -65 | -3.5% | 36,600 |
| 2006/07/04 | 1,900 | 1,900 | 1,860 | 1,860 | -40 | -2.1% | 45,000 |
| 2006/07/03 | 1,880 | 1,925 | 1,855 | 1,900 | ±0 | ±0% | 107,600 |
| 2006/06/30 | 1,850 | 1,910 | 1,755 | 1,900 | +100 | +5.6% | 138,600 |
| 2006/06/29 | 1,645 | 1,805 | 1,600 | 1,800 | +170 | +10.4% | 31,600 |
| 2006/06/28 | 1,585 | 1,645 | 1,580 | 1,630 | +55 | +3.5% | 12,200 |
| 2006/06/27 | 1,620 | 1,625 | 1,575 | 1,575 | -70 | -4.3% | 10,800 |
| 2006/06/26 | 1,655 | 1,660 | 1,645 | 1,645 | -30 | -1.8% | 3,800 |
| 2006/06/23 | 1,675 | 1,690 | 1,650 | 1,675 | -10 | -0.6% | 8,800 |
| 2006/06/22 | 1,690 | 1,715 | 1,660 | 1,685 | +20 | +1.2% | 23,800 |
| 2006/06/21 | 1,685 | 1,685 | 1,650 | 1,665 | +5 | +0.3% | 21,800 |
| 2006/06/20 | 1,645 | 1,680 | 1,610 | 1,660 | -5 | -0.3% | 13,600 |
| 2006/06/19 | 1,620 | 1,665 | 1,605 | 1,665 | +45 | +2.8% | 11,600 |
| 2006/06/16 | 1,675 | 1,700 | 1,610 | 1,620 | -5 | -0.3% | 40,200 |
| 2006/06/15 | 1,580 | 1,625 | 1,545 | 1,625 | +140 | +9.4% | 33,600 |
| 2006/06/14 | 1,420 | 1,515 | 1,420 | 1,485 | +65 | +4.6% | 10,800 |
| 2006/06/13 | 1,420 | 1,440 | 1,410 | 1,420 | -10 | -0.7% | 3,200 |
| 2006/06/12 | 1,430 | 1,450 | 1,425 | 1,430 | +10 | +0.7% | 5,000 |
| 2006/06/09 | 1,380 | 1,420 | 1,380 | 1,420 | +40 | +2.9% | 19,200 |
| 2006/06/08 | 1,380 | 1,380 | 1,350 | 1,380 | -10 | -0.7% | 13,000 |
| 2006/06/07 | 1,370 | 1,425 | 1,370 | 1,390 | -20 | -1.4% | 11,800 |
| 2006/06/06 | 1,405 | 1,440 | 1,405 | 1,410 | -55 | -3.8% | 5,600 |
| 2006/06/05 | 1,445 | 1,500 | 1,420 | 1,465 | +20 | +1.4% | 10,800 |
| 2006/06/02 | 1,400 | 1,445 | 1,310 | 1,445 | +45 | +3.2% | 16,400 |
| 2006/06/01 | 1,420 | 1,460 | 1,395 | 1,400 | -30 | -2.1% | 29,200 |
| 2006/05/31 | 1,390 | 1,430 | 1,380 | 1,430 | +10 | +0.7% | 19,800 |
| 2006/05/30 | 1,400 | 1,440 | 1,385 | 1,420 | +25 | +1.8% | 22,800 |
| 2006/05/29 | 1,385 | 1,410 | 1,380 | 1,395 | +10 | +0.7% | 14,400 |
4651～
4700
件表示中 / 5434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 | 547,000円 | +5.2% | +0.2% | 2.01% | 16.22倍 | 2.51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 |
| クオンタムＳ | 48,600円 | - | - | 0.00% | - | 197.56倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| ｎｏｔｅ | 135,400円 | +21.1% | +6.7% | 0.00% | 204.53倍 | 9.43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 |
| ヒューマンＴ | 235,000円 | +20.0% | +37.4% | 1.19% | 25.39倍 | 5.09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 |
| 朝日ネット | 69,100円 | +3.2% | +0.3% | 3.62% | 10.79倍 | 1.36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
