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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2005/11/07 | 1,350 | 1,350 | 1,325 | 1,330 | -15 | -1.1% | 6,200 |
| 2005/11/04 | 1,365 | 1,365 | 1,330 | 1,345 | -5 | -0.4% | 6,400 |
| 2005/11/02 | 1,365 | 1,375 | 1,350 | 1,350 | -15 | -1.1% | 4,200 |
| 2005/11/01 | 1,375 | 1,375 | 1,365 | 1,365 | ±0 | ±0% | 3,600 |
| 2005/10/31 | 1,335 | 1,375 | 1,320 | 1,365 | +55 | +4.2% | 11,600 |
| 2005/10/28 | 1,315 | 1,320 | 1,295 | 1,310 | -10 | -0.8% | 4,800 |
| 2005/10/27 | 1,330 | 1,335 | 1,295 | 1,320 | -15 | -1.1% | 16,200 |
| 2005/10/26 | 1,335 | 1,335 | 1,320 | 1,335 | ±0 | ±0% | 4,200 |
| 2005/10/25 | 1,325 | 1,340 | 1,320 | 1,335 | +10 | +0.8% | 7,400 |
| 2005/10/24 | 1,315 | 1,330 | 1,315 | 1,325 | ±0 | ±0% | 2,200 |
| 2005/10/21 | 1,320 | 1,325 | 1,310 | 1,325 | +5 | +0.4% | 6,600 |
| 2005/10/20 | 1,340 | 1,350 | 1,320 | 1,320 | -10 | -0.8% | 5,600 |
| 2005/10/19 | 1,325 | 1,335 | 1,320 | 1,330 | +5 | +0.4% | 3,000 |
| 2005/10/18 | 1,340 | 1,340 | 1,325 | 1,325 | -15 | -1.1% | 9,400 |
| 2005/10/17 | 1,350 | 1,360 | 1,340 | 1,340 | -10 | -0.7% | 3,600 |
4801～
4850
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 | 544,000円 | +5.2% | +0.2% | 2.02% | 16.13倍 | 2.50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 | 48,400円 | - | - | 0.00% | - | 196.74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 | 135,300円 | +21.1% | +6.7% | 0.00% | 204.38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 | 233,400円 | +20.0% | +37.4% | 1.20% | 25.21倍 | 5.05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 | 68,800円 | +3.2% | +0.3% | 3.63% | 10.74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
