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 |
|---|---|---|---|---|---|---|---|
| 2005/06/13 | 1,725 | 1,800 | 1,725 | 1,800 | +75 | +4.3% | 29,400 |
| 2005/06/10 | 1,725 | 1,725 | 1,690 | 1,725 | -15 | -0.9% | 9,800 |
| 2005/06/09 | 1,715 | 1,740 | 1,715 | 1,740 | +15 | +0.9% | 5,200 |
| 2005/06/08 | 1,725 | 1,725 | 1,715 | 1,725 | -10 | -0.6% | 4,800 |
| 2005/06/07 | 1,705 | 1,735 | 1,705 | 1,735 | +30 | +1.8% | 11,800 |
| 2005/06/06 | 1,705 | 1,725 | 1,705 | 1,705 | ±0 | ±0% | 3,000 |
| 2005/06/03 | 1,750 | 1,750 | 1,705 | 1,705 | -35 | -2% | 3,800 |
| 2005/06/02 | 1,735 | 1,775 | 1,735 | 1,740 | +10 | +0.6% | 5,400 |
| 2005/06/01 | 1,725 | 1,760 | 1,720 | 1,730 | +10 | +0.6% | 14,800 |
| 2005/05/31 | 1,685 | 1,720 | 1,685 | 1,720 | +10 | +0.6% | 6,800 |
| 2005/05/30 | 1,650 | 1,720 | 1,650 | 1,710 | +10 | +0.6% | 13,800 |
| 2005/05/27 | 1,705 | 1,715 | 1,675 | 1,700 | -5 | -0.3% | 10,400 |
| 2005/05/26 | 1,715 | 1,740 | 1,700 | 1,705 | -35 | -2% | 6,200 |
| 2005/05/25 | 1,750 | 1,790 | 1,740 | 1,740 | -35 | -2% | 4,400 |
| 2005/05/24 | 1,805 | 1,805 | 1,775 | 1,775 | -30 | -1.7% | 3,400 |
| 2005/05/23 | 1,740 | 1,825 | 1,735 | 1,805 | +90 | +5.2% | 26,600 |
| 2005/05/20 | 1,740 | 1,740 | 1,710 | 1,715 | -15 | -0.9% | 3,200 |
| 2005/05/19 | 1,715 | 1,750 | 1,715 | 1,730 | +15 | +0.9% | 8,400 |
| 2005/05/18 | 1,665 | 1,715 | 1,645 | 1,715 | +90 | +5.5% | 6,800 |
| 2005/05/17 | 1,755 | 1,760 | 1,620 | 1,625 | -150 | -8.5% | 35,600 |
| 2005/05/16 | 1,825 | 1,825 | 1,740 | 1,775 | -50 | -2.7% | 15,800 |
| 2005/05/13 | 1,825 | 1,860 | 1,790 | 1,825 | -40 | -2.1% | 14,400 |
| 2005/05/12 | 1,880 | 1,880 | 1,840 | 1,865 | -55 | -2.9% | 16,000 |
| 2005/05/11 | 1,880 | 1,920 | 1,875 | 1,920 | +15 | +0.8% | 11,000 |
| 2005/05/10 | 1,895 | 1,925 | 1,875 | 1,905 | +10 | +0.5% | 34,600 |
| 2005/05/09 | 1,885 | 1,920 | 1,875 | 1,895 | +50 | +2.7% | 19,800 |
| 2005/05/06 | 1,840 | 1,875 | 1,835 | 1,845 | +20 | +1.1% | 11,000 |
| 2005/05/02 | 1,830 | 1,830 | 1,815 | 1,825 | +20 | +1.1% | 3,000 |
| 2005/04/28 | 1,805 | 1,830 | 1,800 | 1,805 | +5 | +0.3% | 9,000 |
| 2005/04/27 | 1,800 | 1,825 | 1,780 | 1,800 | +10 | +0.6% | 9,000 |
| 2005/04/26 | 1,845 | 1,855 | 1,775 | 1,790 | -55 | -3% | 15,000 |
| 2005/04/25 | 1,845 | 1,860 | 1,825 | 1,845 | +5 | +0.3% | 6,200 |
| 2005/04/22 | 1,825 | 1,875 | 1,810 | 1,840 | +60 | +3.4% | 26,400 |
| 2005/04/21 | 1,740 | 1,780 | 1,710 | 1,780 | -5 | -0.3% | 24,200 |
| 2005/04/20 | 1,820 | 1,830 | 1,785 | 1,785 | -20 | -1.1% | 19,600 |
| 2005/04/19 | 1,775 | 1,815 | 1,765 | 1,805 | -15 | -0.8% | 24,600 |
| 2005/04/18 | 1,830 | 1,835 | 1,775 | 1,820 | -50 | -2.7% | 14,400 |
| 2005/04/15 | 1,855 | 1,895 | 1,830 | 1,870 | -5 | -0.3% | 4,800 |
| 2005/04/14 | 1,835 | 1,875 | 1,815 | 1,875 | +15 | +0.8% | 12,400 |
| 2005/04/13 | 1,895 | 1,895 | 1,855 | 1,860 | -40 | -2.1% | 15,400 |
| 2005/04/12 | 1,940 | 1,945 | 1,875 | 1,900 | -30 | -1.6% | 26,000 |
| 2005/04/11 | 2,000 | 2,015 | 1,900 | 1,930 | -65 | -3.3% | 87,800 |
| 2005/04/08 | 1,935 | 2,000 | 1,905 | 1,995 | +110 | +5.8% | 77,600 |
| 2005/04/07 | 1,895 | 1,900 | 1,875 | 1,885 | -10 | -0.5% | 10,400 |
| 2005/04/06 | 1,965 | 1,965 | 1,880 | 1,895 | -60 | -3.1% | 19,800 |
| 2005/04/05 | 1,995 | 1,995 | 1,930 | 1,955 | ±0 | ±0% | 35,400 |
| 2005/04/04 | 1,925 | 1,960 | 1,875 | 1,955 | +30 | +1.6% | 27,000 |
| 2005/04/01 | 1,860 | 1,930 | 1,805 | 1,925 | +90 | +4.9% | 25,200 |
| 2005/03/31 | 1,880 | 1,890 | 1,815 | 1,835 | -40 | -2.1% | 33,600 |
| 2005/03/30 | 1,975 | 1,975 | 1,820 | 1,875 | -100 | -5.1% | 43,800 |
4901～
4950
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 | 501,000円 | +5.2% | +0.2% | 2.20% | 14.86倍 | 2.30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 | 220,400円 | +20.0% | +37.4% | 1.27% | 23.81倍 | 4.77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 | 256,500円 | +10.2% | +8.0% | 0.90% | 21.30倍 | 3.15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 | 76,500円 | +3.1% | -1.9% | 2.22% | 17.46倍 | 3.45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 | 193,800円 | +29.6% | +20.2% | 0.26% | 28.61倍 | 11.89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
