ＩＣ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,076 | 1,082 | 1,069 | 1,082 | -5 | -0.5% | 900 |
| 2025/09/12 | 1,087 | 1,087 | 1,087 | 1,087 | ±0 | ±0% | 100 |
| 2025/09/11 | 1,087 | 1,087 | 1,087 | 1,087 | ±0 | ±0% | 100 |
| 2025/09/10 | 1,074 | 1,087 | 1,074 | 1,087 | +10 | +0.9% | 4,200 |
| 2025/09/09 | 1,063 | 1,077 | 1,060 | 1,077 | +18 | +1.7% | 1,400 |
| 2025/09/08 | 1,059 | 1,059 | 1,059 | 1,059 | ±0 | ±0% | 200 |
| 2025/09/05 | 1,061 | 1,068 | 1,059 | 1,059 | +2 | +0.2% | 1,000 |
| 2025/09/04 | 1,041 | 1,057 | 1,037 | 1,057 | +17 | +1.6% | 3,800 |
| 2025/09/03 | 1,039 | 1,041 | 1,039 | 1,040 | +3 | +0.3% | 1,100 |
| 2025/09/02 | 1,040 | 1,040 | 1,037 | 1,037 | -12 | -1.1% | 900 |
| 2025/09/01 | 1,049 | 1,049 | 1,049 | 1,049 | - | - | 100 |
| 2025/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/28 | 1,041 | 1,045 | 1,039 | 1,042 | +2 | +0.2% | 2,600 |
| 2025/08/27 | 1,038 | 1,042 | 1,036 | 1,040 | +2 | +0.2% | 1,700 |
| 2025/08/26 | 1,035 | 1,041 | 1,035 | 1,038 | ±0 | ±0% | 4,600 |
| 2025/08/25 | 1,044 | 1,044 | 1,038 | 1,038 | -2 | -0.2% | 2,200 |
| 2025/08/22 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 100 |
| 2025/08/21 | 1,044 | 1,044 | 1,040 | 1,040 | -4 | -0.4% | 600 |
| 2025/08/20 | 1,044 | 1,044 | 1,044 | 1,044 | ±0 | ±0% | 500 |
| 2025/08/19 | 1,044 | 1,044 | 1,043 | 1,044 | ±0 | ±0% | 700 |
| 2025/08/18 | 1,044 | 1,045 | 1,044 | 1,044 | +4 | +0.4% | 900 |
| 2025/08/15 | 1,040 | 1,040 | 1,034 | 1,040 | +6 | +0.6% | 600 |
| 2025/08/14 | 1,041 | 1,042 | 1,034 | 1,034 | -6 | -0.6% | 1,900 |
| 2025/08/13 | 1,047 | 1,047 | 1,027 | 1,040 | ±0 | ±0% | 2,000 |
| 2025/08/12 | 1,029 | 1,042 | 1,018 | 1,040 | +2 | +0.2% | 4,400 |
| 2025/08/08 | 1,068 | 1,070 | 1,038 | 1,038 | -30 | -2.8% | 4,000 |
| 2025/08/07 | 1,039 | 1,085 | 1,039 | 1,068 | +40 | +3.9% | 4,400 |
| 2025/08/06 | 1,026 | 1,028 | 1,026 | 1,028 | +3 | +0.3% | 1,500 |
| 2025/08/05 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 500 |
| 2025/08/04 | 1,024 | 1,025 | 1,018 | 1,025 | +2 | +0.2% | 2,500 |
| 2025/08/01 | 1,013 | 1,023 | 1,013 | 1,023 | +9 | +0.9% | 7,000 |
| 2025/07/31 | 1,017 | 1,017 | 1,014 | 1,014 | -3 | -0.3% | 1,000 |
| 2025/07/30 | 1,019 | 1,019 | 1,017 | 1,017 | -2 | -0.2% | 800 |
| 2025/07/29 | 1,013 | 1,019 | 1,010 | 1,019 | +7 | +0.7% | 13,900 |
| 2025/07/28 | 1,014 | 1,019 | 1,011 | 1,012 | -4 | -0.4% | 19,700 |
| 2025/07/25 | 1,015 | 1,017 | 1,007 | 1,016 | +1 | +0.1% | 35,300 |
| 2025/07/24 | 1,015 | 1,016 | 1,015 | 1,015 | ±0 | ±0% | 300 |
| 2025/07/23 | 1,015 | 1,019 | 1,014 | 1,015 | +1 | +0.1% | 4,600 |
| 2025/07/22 | 1,015 | 1,015 | 1,013 | 1,014 | +2 | +0.2% | 700 |
| 2025/07/18 | 1,011 | 1,014 | 1,006 | 1,012 | +1 | +0.1% | 22,100 |
| 2025/07/17 | 1,009 | 1,011 | 1,009 | 1,011 | +2 | +0.2% | 200 |
| 2025/07/16 | 1,006 | 1,011 | 1,003 | 1,009 | -2 | -0.2% | 27,600 |
| 2025/07/15 | 1,006 | 1,011 | 1,002 | 1,011 | +2 | +0.2% | 17,300 |
| 2025/07/14 | 1,005 | 1,009 | 997 | 1,009 | -1 | -0.1% | 20,600 |
| 2025/07/11 | 1,012 | 1,021 | 1,006 | 1,010 | -3 | -0.3% | 61,300 |
| 2025/07/10 | 1,015 | 1,015 | 1,007 | 1,013 | -3 | -0.3% | 31,200 |
| 2025/07/09 | 1,010 | 1,017 | 1,006 | 1,016 | +6 | +0.6% | 59,800 |
| 2025/07/08 | 1,009 | 1,010 | 1,008 | 1,010 | +7 | +0.7% | 1,600 |
| 2025/07/07 | 977 | 1,003 | 977 | 1,003 | +26 | +2.7% | 9,200 |
| 2025/07/04 | 1,004 | 1,004 | 962 | 977 | -23 | -2.3% | 11,900 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「Ｉ Ｃ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｉ Ｃ | 108,200円 | +3.2% | -2.9% | 3.14% | 18.45倍 | 1.31倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| ＣＲＩ・ＭＷ | 151,200円 | +11.5% | +45.2% | 1.65% | 19.23倍 | 2.03倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
| クエスト | 152,800円 | +12.9% | +11.5% | 3.60% | 9.73倍 | 1.13倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| グロースエクス | 247,900円 | +13.8% | +21.3% | 0.00% | 17.99倍 | 2.77倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
| アイサンテクノロ | 149,700円 | +15.8% | +30.3% | 1.67% | 20.70倍 | 1.27倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
市場注目の銘柄
チャート関連のコラム
