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 |
|---|---|---|---|---|---|---|---|
| 2006/01/23 | 1,350 | 1,405 | 1,320 | 1,320 | -110 | -7.7% | 14,200 |
| 2006/01/20 | 1,475 | 1,500 | 1,405 | 1,430 | -20 | -1.4% | 14,000 |
| 2006/01/19 | 1,330 | 1,500 | 1,330 | 1,450 | +80 | +5.8% | 20,600 |
| 2006/01/18 | 1,480 | 1,480 | 1,285 | 1,370 | -110 | -7.4% | 36,400 |
| 2006/01/17 | 1,590 | 1,605 | 1,470 | 1,480 | -160 | -9.8% | 45,400 |
| 2006/01/16 | 1,585 | 1,655 | 1,580 | 1,640 | +60 | +3.8% | 39,400 |
| 2006/01/13 | 1,580 | 1,625 | 1,540 | 1,580 | -5 | -0.3% | 26,200 |
| 2006/01/12 | 1,555 | 1,620 | 1,535 | 1,585 | +25 | +1.6% | 11,400 |
| 2006/01/11 | 1,560 | 1,560 | 1,550 | 1,560 | -5 | -0.3% | 3,600 |
| 2006/01/10 | 1,610 | 1,615 | 1,550 | 1,565 | -30 | -1.9% | 13,400 |
| 2006/01/06 | 1,625 | 1,630 | 1,595 | 1,595 | -30 | -1.8% | 18,600 |
| 2006/01/05 | 1,585 | 1,625 | 1,570 | 1,625 | +50 | +3.2% | 13,200 |
| 2006/01/04 | 1,550 | 1,595 | 1,525 | 1,575 | +40 | +2.6% | 13,600 |
| 2005/12/30 | 1,545 | 1,550 | 1,535 | 1,535 | -20 | -1.3% | 5,000 |
| 2005/12/29 | 1,555 | 1,570 | 1,535 | 1,555 | -15 | -1% | 11,800 |
| 2005/12/28 | 1,525 | 1,570 | 1,525 | 1,570 | +45 | +3% | 7,000 |
| 2005/12/27 | 1,565 | 1,565 | 1,515 | 1,525 | -45 | -2.9% | 21,200 |
| 2005/12/26 | 1,550 | 1,580 | 1,550 | 1,570 | +20 | +1.3% | 18,000 |
| 2005/12/22 | 1,550 | 1,580 | 1,520 | 1,550 | -5 | -0.3% | 19,400 |
| 2005/12/21 | 1,610 | 1,610 | 1,550 | 1,555 | -70 | -4.3% | 46,400 |
| 2005/12/20 | 1,550 | 1,650 | 1,520 | 1,625 | +135 | +9.1% | 85,400 |
| 2005/12/19 | 1,475 | 1,535 | 1,475 | 1,490 | +35 | +2.4% | 33,800 |
| 2005/12/16 | 1,430 | 1,515 | 1,420 | 1,455 | +45 | +3.2% | 41,000 |
| 2005/12/15 | 1,425 | 1,430 | 1,400 | 1,410 | +5 | +0.4% | 21,000 |
| 2005/12/14 | 1,380 | 1,410 | 1,370 | 1,405 | +40 | +2.9% | 20,400 |
| 2005/12/13 | 1,370 | 1,375 | 1,365 | 1,365 | -5 | -0.4% | 8,000 |
| 2005/12/12 | 1,380 | 1,395 | 1,370 | 1,370 | +10 | +0.7% | 7,000 |
| 2005/12/09 | 1,375 | 1,375 | 1,360 | 1,360 | ±0 | ±0% | 5,000 |
| 2005/12/08 | 1,355 | 1,380 | 1,340 | 1,360 | +5 | +0.4% | 19,000 |
| 2005/12/07 | 1,340 | 1,365 | 1,340 | 1,355 | +25 | +1.9% | 19,000 |
| 2005/12/06 | 1,335 | 1,340 | 1,330 | 1,330 | ±0 | ±0% | 8,000 |
| 2005/12/05 | 1,340 | 1,340 | 1,325 | 1,330 | -10 | -0.7% | 9,200 |
| 2005/12/02 | 1,345 | 1,375 | 1,340 | 1,340 | -5 | -0.4% | 10,800 |
| 2005/12/01 | 1,330 | 1,350 | 1,325 | 1,345 | +20 | +1.5% | 3,400 |
| 2005/11/30 | 1,345 | 1,345 | 1,325 | 1,325 | -20 | -1.5% | 6,000 |
| 2005/11/29 | 1,370 | 1,370 | 1,330 | 1,345 | -30 | -2.2% | 11,000 |
| 2005/11/28 | 1,370 | 1,375 | 1,365 | 1,375 | +5 | +0.4% | 8,000 |
| 2005/11/25 | 1,380 | 1,385 | 1,370 | 1,370 | -5 | -0.4% | 7,400 |
| 2005/11/24 | 1,380 | 1,385 | 1,375 | 1,375 | -5 | -0.4% | 5,800 |
| 2005/11/22 | 1,370 | 1,380 | 1,365 | 1,380 | +10 | +0.7% | 5,600 |
| 2005/11/21 | 1,385 | 1,385 | 1,370 | 1,370 | -5 | -0.4% | 5,600 |
| 2005/11/18 | 1,385 | 1,385 | 1,365 | 1,375 | -10 | -0.7% | 6,800 |
| 2005/11/17 | 1,400 | 1,400 | 1,385 | 1,385 | -5 | -0.4% | 3,400 |
| 2005/11/16 | 1,425 | 1,425 | 1,385 | 1,390 | -20 | -1.4% | 18,000 |
| 2005/11/15 | 1,375 | 1,410 | 1,365 | 1,410 | +45 | +3.3% | 15,800 |
| 2005/11/14 | 1,360 | 1,375 | 1,350 | 1,365 | +20 | +1.5% | 10,000 |
| 2005/11/11 | 1,335 | 1,365 | 1,335 | 1,345 | +10 | +0.7% | 11,800 |
| 2005/11/10 | 1,350 | 1,350 | 1,330 | 1,335 | -15 | -1.1% | 12,200 |
| 2005/11/09 | 1,350 | 1,355 | 1,350 | 1,350 | +15 | +1.1% | 6,200 |
| 2005/11/08 | 1,330 | 1,350 | 1,330 | 1,335 | +5 | +0.4% | 8,800 |
4751～
4800
件表示中 / 5399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 | 507,000円 | +5.2% | +0.2% | 2.17% | 15.04倍 | 2.33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 |
| ヒューマンＴ | 218,000円 | +20.0% | +37.4% | 1.28% | 23.55倍 | 4.72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 |
| サイバトラスト | 253,200円 | +10.2% | +8.0% | 0.91% | 21.03倍 | 3.11倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| ファインデクス | 76,100円 | +3.1% | -1.9% | 2.23% | 17.37倍 | 3.43倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| サイバセキュリ | 194,000円 | +29.6% | +20.2% | 0.26% | 28.64倍 | 11.90倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
市場注目の銘柄
チャート関連のコラム
