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 |
|---|---|---|---|---|---|---|---|
| 2006/05/26 | 1,390 | 1,440 | 1,385 | 1,385 | -10 | -0.7% | 16,600 |
| 2006/05/25 | 1,425 | 1,445 | 1,390 | 1,395 | -25 | -1.8% | 11,000 |
| 2006/05/24 | 1,430 | 1,430 | 1,390 | 1,420 | +20 | +1.4% | 12,400 |
| 2006/05/23 | 1,415 | 1,450 | 1,375 | 1,400 | -35 | -2.4% | 18,800 |
| 2006/05/22 | 1,495 | 1,530 | 1,435 | 1,435 | -80 | -5.3% | 20,200 |
| 2006/05/19 | 1,410 | 1,525 | 1,390 | 1,515 | +85 | +5.9% | 24,600 |
| 2006/05/18 | 1,340 | 1,440 | 1,290 | 1,430 | +30 | +2.1% | 35,200 |
| 2006/05/17 | 1,400 | 1,455 | 1,335 | 1,400 | ±0 | ±0% | 42,400 |
| 2006/05/16 | 1,615 | 1,625 | 1,385 | 1,400 | -200 | -12.5% | 37,400 |
| 2006/05/15 | 1,600 | 1,620 | 1,585 | 1,600 | -45 | -2.7% | 17,200 |
| 2006/05/12 | 1,595 | 1,645 | 1,520 | 1,645 | -90 | -5.2% | 51,000 |
| 2006/05/11 | 1,735 | 1,750 | 1,685 | 1,735 | +10 | +0.6% | 23,800 |
| 2006/05/10 | 1,725 | 1,765 | 1,685 | 1,725 | -25 | -1.4% | 20,600 |
| 2006/05/09 | 1,770 | 1,770 | 1,725 | 1,750 | -25 | -1.4% | 33,800 |
| 2006/05/08 | 1,675 | 1,785 | 1,665 | 1,775 | +125 | +7.6% | 60,200 |
| 2006/05/02 | 1,615 | 1,650 | 1,610 | 1,650 | +35 | +2.2% | 13,800 |
| 2006/05/01 | 1,645 | 1,650 | 1,615 | 1,615 | -5 | -0.3% | 5,800 |
| 2006/04/28 | 1,605 | 1,645 | 1,585 | 1,620 | +10 | +0.6% | 7,400 |
| 2006/04/27 | 1,665 | 1,675 | 1,610 | 1,610 | -30 | -1.8% | 28,200 |
| 2006/04/26 | 1,590 | 1,650 | 1,580 | 1,640 | -25 | -1.5% | 47,200 |
| 2006/04/25 | 1,470 | 1,665 | 1,470 | 1,665 | +200 | +13.7% | 147,800 |
| 2006/04/24 | 1,465 | 1,485 | 1,425 | 1,465 | +5 | +0.3% | 22,800 |
| 2006/04/21 | 1,550 | 1,550 | 1,460 | 1,460 | -105 | -6.7% | 48,600 |
| 2006/04/20 | 1,630 | 1,630 | 1,565 | 1,565 | -85 | -5.2% | 35,200 |
| 2006/04/19 | 1,745 | 1,745 | 1,620 | 1,650 | -90 | -5.2% | 68,800 |
| 2006/04/18 | 1,580 | 1,750 | 1,580 | 1,740 | +110 | +6.7% | 82,200 |
| 2006/04/17 | 1,705 | 1,730 | 1,625 | 1,630 | -70 | -4.1% | 96,200 |
| 2006/04/14 | 1,735 | 1,780 | 1,675 | 1,700 | +40 | +2.4% | 607,400 |
| 2006/04/13 | 1,640 | 1,660 | 1,605 | 1,660 | +200 | +13.7% | 145,600 |
| 2006/04/12 | 1,510 | 1,510 | 1,445 | 1,460 | -50 | -3.3% | 25,200 |
| 2006/04/11 | 1,570 | 1,570 | 1,505 | 1,510 | -65 | -4.1% | 110,200 |
| 2006/04/10 | 1,410 | 1,620 | 1,410 | 1,575 | +145 | +10.1% | 106,000 |
| 2006/04/07 | 1,450 | 1,465 | 1,430 | 1,430 | -20 | -1.4% | 10,400 |
| 2006/04/06 | 1,450 | 1,460 | 1,445 | 1,450 | +10 | +0.7% | 4,400 |
| 2006/04/05 | 1,450 | 1,465 | 1,440 | 1,440 | +5 | +0.3% | 6,800 |
| 2006/04/04 | 1,475 | 1,475 | 1,430 | 1,435 | -15 | -1% | 8,200 |
| 2006/04/03 | 1,425 | 1,470 | 1,425 | 1,450 | +55 | +3.9% | 19,200 |
| 2006/03/31 | 1,370 | 1,400 | 1,370 | 1,395 | +5 | +0.4% | 6,200 |
| 2006/03/30 | 1,400 | 1,400 | 1,365 | 1,390 | +20 | +1.5% | 6,400 |
| 2006/03/29 | 1,335 | 1,375 | 1,335 | 1,370 | +45 | +3.4% | 6,600 |
| 2006/03/28 | 1,315 | 1,340 | 1,305 | 1,325 | -10 | -0.7% | 2,800 |
| 2006/03/27 | 1,340 | 1,355 | 1,335 | 1,335 | -15 | -1.1% | 6,800 |
| 2006/03/24 | 1,365 | 1,365 | 1,345 | 1,350 | -15 | -1.1% | 5,000 |
| 2006/03/23 | 1,375 | 1,395 | 1,365 | 1,365 | -20 | -1.4% | 7,400 |
| 2006/03/22 | 1,365 | 1,385 | 1,365 | 1,385 | +40 | +3% | 7,400 |
| 2006/03/20 | 1,335 | 1,360 | 1,335 | 1,345 | +10 | +0.7% | 5,200 |
| 2006/03/17 | 1,335 | 1,335 | 1,300 | 1,335 | +5 | +0.4% | 4,000 |
| 2006/03/16 | 1,345 | 1,345 | 1,275 | 1,330 | -30 | -2.2% | 13,400 |
| 2006/03/15 | 1,410 | 1,410 | 1,345 | 1,360 | -50 | -3.5% | 23,800 |
| 2006/03/14 | 1,425 | 1,435 | 1,410 | 1,410 | -25 | -1.7% | 6,800 |
4701～
4750
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
