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 |
|---|---|---|---|---|---|---|---|
| 2006/03/13 | 1,435 | 1,435 | 1,415 | 1,435 | +35 | +2.5% | 10,800 |
| 2006/03/10 | 1,420 | 1,420 | 1,390 | 1,400 | -20 | -1.4% | 11,600 |
| 2006/03/09 | 1,400 | 1,430 | 1,380 | 1,420 | +40 | +2.9% | 26,200 |
| 2006/03/08 | 1,335 | 1,380 | 1,335 | 1,380 | +40 | +3% | 7,200 |
| 2006/03/07 | 1,365 | 1,375 | 1,325 | 1,340 | -20 | -1.5% | 7,600 |
| 2006/03/06 | 1,355 | 1,360 | 1,305 | 1,360 | +100 | +7.9% | 14,600 |
| 2006/03/03 | 1,305 | 1,325 | 1,260 | 1,260 | -85 | -6.3% | 27,200 |
| 2006/03/02 | 1,350 | 1,395 | 1,280 | 1,345 | +115 | +9.3% | 102,000 |
| 2006/03/01 | 1,155 | 1,335 | 1,155 | 1,230 | +65 | +5.6% | 49,600 |
| 2006/02/28 | 1,180 | 1,180 | 1,160 | 1,165 | -40 | -3.3% | 1,400 |
| 2006/02/27 | 1,220 | 1,250 | 1,205 | 1,205 | -10 | -0.8% | 4,600 |
| 2006/02/24 | 1,245 | 1,245 | 1,215 | 1,215 | +10 | +0.8% | 8,000 |
| 2006/02/23 | 1,140 | 1,205 | 1,140 | 1,205 | +65 | +5.7% | 5,400 |
| 2006/02/22 | 1,140 | 1,150 | 1,135 | 1,140 | +20 | +1.8% | 3,400 |
| 2006/02/21 | 975 | 1,120 | 975 | 1,120 | +110 | +10.9% | 12,000 |
| 2006/02/20 | 1,015 | 1,050 | 980 | 1,010 | -65 | -6% | 18,400 |
| 2006/02/17 | 1,200 | 1,200 | 1,075 | 1,075 | -105 | -8.9% | 11,200 |
| 2006/02/16 | 1,170 | 1,200 | 1,165 | 1,180 | -50 | -4.1% | 4,400 |
| 2006/02/15 | 1,240 | 1,240 | 1,210 | 1,230 | -10 | -0.8% | 2,600 |
| 2006/02/14 | 1,200 | 1,240 | 1,150 | 1,240 | +65 | +5.5% | 12,600 |
| 2006/02/13 | 1,290 | 1,290 | 1,175 | 1,175 | -115 | -8.9% | 21,200 |
| 2006/02/10 | 1,295 | 1,310 | 1,250 | 1,290 | -85 | -6.2% | 39,000 |
| 2006/02/09 | 1,395 | 1,395 | 1,375 | 1,375 | -20 | -1.4% | 4,000 |
| 2006/02/08 | 1,420 | 1,420 | 1,390 | 1,395 | -25 | -1.8% | 5,800 |
| 2006/02/07 | 1,410 | 1,420 | 1,395 | 1,420 | +15 | +1.1% | 5,800 |
| 2006/02/06 | 1,410 | 1,430 | 1,395 | 1,405 | -5 | -0.4% | 4,800 |
| 2006/02/03 | 1,375 | 1,410 | 1,375 | 1,410 | +30 | +2.2% | 2,600 |
| 2006/02/02 | 1,380 | 1,390 | 1,380 | 1,380 | ±0 | ±0% | 8,400 |
| 2006/02/01 | 1,415 | 1,415 | 1,380 | 1,380 | -30 | -2.1% | 7,400 |
| 2006/01/31 | 1,440 | 1,440 | 1,410 | 1,410 | -30 | -2.1% | 12,200 |
| 2006/01/30 | 1,485 | 1,485 | 1,440 | 1,440 | +10 | +0.7% | 7,000 |
| 2006/01/27 | 1,410 | 1,440 | 1,410 | 1,430 | +30 | +2.1% | 8,000 |
| 2006/01/26 | 1,410 | 1,430 | 1,395 | 1,400 | +5 | +0.4% | 10,200 |
| 2006/01/25 | 1,390 | 1,420 | 1,380 | 1,395 | +25 | +1.8% | 13,400 |
| 2006/01/24 | 1,350 | 1,385 | 1,345 | 1,370 | +50 | +3.8% | 9,600 |
| 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 |
4751～
4800
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
