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 |
|---|---|---|---|---|---|---|---|
| 2005/08/02 | 1,775 | 1,780 | 1,755 | 1,775 | -15 | -0.8% | 13,400 |
| 2005/08/01 | 1,785 | 1,815 | 1,770 | 1,790 | -10 | -0.6% | 15,600 |
| 2005/07/29 | 1,795 | 1,810 | 1,785 | 1,800 | +15 | +0.8% | 40,200 |
| 2005/07/28 | 1,760 | 1,880 | 1,760 | 1,785 | +45 | +2.6% | 188,400 |
| 2005/07/27 | 1,730 | 1,775 | 1,730 | 1,740 | +10 | +0.6% | 25,600 |
| 2005/07/26 | 1,760 | 1,760 | 1,725 | 1,730 | -35 | -2% | 20,000 |
| 2005/07/25 | 1,785 | 1,785 | 1,765 | 1,765 | -25 | -1.4% | 9,200 |
| 2005/07/22 | 1,785 | 1,805 | 1,775 | 1,790 | -45 | -2.5% | 24,800 |
| 2005/07/21 | 1,800 | 1,835 | 1,800 | 1,835 | +15 | +0.8% | 6,800 |
| 2005/07/20 | 1,835 | 1,835 | 1,800 | 1,820 | -20 | -1.1% | 2,600 |
| 2005/07/19 | 1,850 | 1,850 | 1,800 | 1,840 | -10 | -0.5% | 5,000 |
| 2005/07/15 | 1,815 | 1,850 | 1,815 | 1,850 | +35 | +1.9% | 6,000 |
| 2005/07/14 | 1,825 | 1,840 | 1,805 | 1,815 | -15 | -0.8% | 7,800 |
| 2005/07/13 | 1,825 | 1,840 | 1,825 | 1,830 | +5 | +0.3% | 5,600 |
| 2005/07/12 | 1,850 | 1,855 | 1,825 | 1,825 | -25 | -1.4% | 10,600 |
| 2005/07/11 | 1,835 | 1,850 | 1,825 | 1,850 | +25 | +1.4% | 9,000 |
| 2005/07/08 | 1,805 | 1,840 | 1,800 | 1,825 | -30 | -1.6% | 14,800 |
| 2005/07/07 | 1,895 | 1,895 | 1,770 | 1,855 | -15 | -0.8% | 20,600 |
| 2005/07/06 | 1,895 | 1,950 | 1,870 | 1,870 | ±0 | ±0% | 46,200 |
| 2005/07/05 | 1,830 | 1,900 | 1,815 | 1,870 | +50 | +2.7% | 41,400 |
| 2005/07/04 | 1,830 | 1,835 | 1,810 | 1,820 | +15 | +0.8% | 16,600 |
| 2005/07/01 | 1,775 | 1,825 | 1,775 | 1,805 | +15 | +0.8% | 11,800 |
| 2005/06/30 | 1,835 | 1,835 | 1,775 | 1,790 | -35 | -1.9% | 8,800 |
| 2005/06/29 | 1,795 | 1,835 | 1,795 | 1,825 | +45 | +2.5% | 21,000 |
| 2005/06/28 | 1,770 | 1,795 | 1,765 | 1,780 | +30 | +1.7% | 13,000 |
| 2005/06/27 | 1,765 | 1,770 | 1,710 | 1,750 | -25 | -1.4% | 8,800 |
| 2005/06/24 | 1,715 | 1,790 | 1,715 | 1,775 | +55 | +3.2% | 27,200 |
| 2005/06/23 | 1,700 | 1,720 | 1,690 | 1,720 | +30 | +1.8% | 8,400 |
| 2005/06/22 | 1,695 | 1,700 | 1,670 | 1,690 | -5 | -0.3% | 18,400 |
| 2005/06/21 | 1,690 | 1,705 | 1,690 | 1,695 | -20 | -1.2% | 3,600 |
| 2005/06/20 | 1,700 | 1,715 | 1,690 | 1,715 | ±0 | ±0% | 12,200 |
| 2005/06/17 | 1,695 | 1,715 | 1,690 | 1,715 | +20 | +1.2% | 4,000 |
| 2005/06/16 | 1,715 | 1,725 | 1,695 | 1,695 | -35 | -2% | 12,800 |
| 2005/06/15 | 1,765 | 1,785 | 1,725 | 1,730 | -30 | -1.7% | 12,600 |
| 2005/06/14 | 1,790 | 1,800 | 1,750 | 1,760 | -40 | -2.2% | 14,800 |
| 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 |
4901～
4950
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 | 134,200円 | +21.1% | +6.7% | 0.00% | 202.72倍 | 9.35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 | 232,200円 | +20.0% | +37.4% | 1.21% | 25.08倍 | 5.02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
