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 |
|---|---|---|---|---|---|---|---|
| 2018/06/07 | 1,321 | 1,329 | 1,315 | 1,329 | +19 | +1.5% | 2,100 |
| 2018/06/06 | 1,304 | 1,310 | 1,302 | 1,310 | +20 | +1.6% | 3,000 |
| 2018/06/05 | 1,285 | 1,303 | 1,284 | 1,290 | +6 | +0.5% | 1,000 |
| 2018/06/04 | 1,305 | 1,309 | 1,262 | 1,284 | +24 | +1.9% | 1,200 |
| 2018/06/01 | 1,254 | 1,277 | 1,254 | 1,260 | -13 | -1% | 1,200 |
| 2018/05/31 | 1,278 | 1,278 | 1,273 | 1,273 | -13 | -1% | 1,600 |
| 2018/05/30 | 1,318 | 1,318 | 1,280 | 1,286 | -33 | -2.5% | 4,700 |
| 2018/05/29 | 1,305 | 1,319 | 1,295 | 1,319 | +14 | +1.1% | 2,400 |
| 2018/05/28 | 1,333 | 1,333 | 1,305 | 1,305 | -1 | -0.1% | 1,500 |
| 2018/05/25 | 1,317 | 1,317 | 1,306 | 1,306 | -11 | -0.8% | 500 |
| 2018/05/24 | 1,327 | 1,338 | 1,317 | 1,317 | +20 | +1.5% | 1,000 |
| 2018/05/23 | 1,312 | 1,313 | 1,297 | 1,297 | -28 | -2.1% | 2,800 |
| 2018/05/22 | 1,331 | 1,335 | 1,311 | 1,325 | -12 | -0.9% | 5,100 |
| 2018/05/21 | 1,310 | 1,337 | 1,310 | 1,337 | +33 | +2.5% | 2,300 |
| 2018/05/18 | 1,302 | 1,305 | 1,302 | 1,304 | +4 | +0.3% | 1,900 |
| 2018/05/17 | 1,301 | 1,302 | 1,295 | 1,300 | -1 | -0.1% | 1,600 |
| 2018/05/16 | 1,300 | 1,301 | 1,300 | 1,301 | +1 | +0.1% | 1,400 |
| 2018/05/15 | 1,292 | 1,319 | 1,286 | 1,300 | -2 | -0.2% | 3,800 |
| 2018/05/14 | 1,320 | 1,320 | 1,301 | 1,302 | -36 | -2.7% | 10,200 |
| 2018/05/11 | 1,322 | 1,338 | 1,315 | 1,338 | +17 | +1.3% | 2,800 |
| 2018/05/10 | 1,328 | 1,335 | 1,312 | 1,321 | -25 | -1.9% | 5,500 |
| 2018/05/09 | 1,351 | 1,358 | 1,345 | 1,346 | -16 | -1.2% | 5,400 |
| 2018/05/08 | 1,376 | 1,378 | 1,340 | 1,362 | -5 | -0.4% | 10,600 |
| 2018/05/07 | 1,389 | 1,389 | 1,324 | 1,367 | +117 | +9.4% | 50,300 |
| 2018/05/02 | 1,220 | 1,251 | 1,211 | 1,250 | +31 | +2.5% | 6,800 |
| 2018/05/01 | 1,202 | 1,230 | 1,202 | 1,219 | +22 | +1.8% | 2,400 |
| 2018/04/27 | 1,195 | 1,197 | 1,195 | 1,197 | -8 | -0.7% | 500 |
| 2018/04/26 | 1,205 | 1,205 | 1,205 | 1,205 | -9 | -0.7% | 100 |
| 2018/04/25 | 1,216 | 1,217 | 1,214 | 1,214 | -1 | -0.1% | 1,300 |
| 2018/04/24 | 1,215 | 1,216 | 1,211 | 1,215 | +24 | +2% | 2,000 |
| 2018/04/23 | 1,191 | 1,191 | 1,191 | 1,191 | ±0 | ±0% | 200 |
| 2018/04/20 | 1,191 | 1,191 | 1,191 | 1,191 | -9 | -0.8% | 500 |
| 2018/04/19 | 1,200 | 1,200 | 1,200 | 1,200 | -20 | -1.6% | 700 |
| 2018/04/18 | 1,192 | 1,220 | 1,192 | 1,220 | +1 | +0.1% | 1,800 |
| 2018/04/17 | 1,203 | 1,219 | 1,191 | 1,219 | +9 | +0.7% | 4,100 |
| 2018/04/16 | 1,219 | 1,219 | 1,210 | 1,210 | -24 | -1.9% | 1,300 |
| 2018/04/13 | 1,211 | 1,234 | 1,211 | 1,234 | -5 | -0.4% | 400 |
| 2018/04/12 | 1,239 | 1,239 | 1,239 | 1,239 | +17 | +1.4% | 100 |
| 2018/04/11 | 1,235 | 1,235 | 1,214 | 1,222 | -17 | -1.4% | 1,400 |
| 2018/04/10 | 1,239 | 1,239 | 1,226 | 1,239 | +15 | +1.2% | 3,700 |
| 2018/04/09 | 1,214 | 1,225 | 1,190 | 1,224 | +14 | +1.2% | 3,800 |
| 2018/04/06 | 1,192 | 1,210 | 1,192 | 1,210 | +16 | +1.3% | 1,400 |
| 2018/04/05 | 1,184 | 1,199 | 1,177 | 1,194 | +10 | +0.8% | 1,200 |
| 2018/04/04 | 1,161 | 1,184 | 1,161 | 1,184 | +29 | +2.5% | 200 |
| 2018/04/03 | 1,174 | 1,174 | 1,154 | 1,155 | -30 | -2.5% | 2,800 |
| 2018/04/02 | 1,175 | 1,187 | 1,174 | 1,185 | -8 | -0.7% | 1,100 |
| 2018/03/30 | 1,151 | 1,213 | 1,151 | 1,193 | +43 | +3.7% | 1,900 |
| 2018/03/29 | 1,131 | 1,160 | 1,131 | 1,150 | +22 | +2% | 8,700 |
| 2018/03/28 | 1,130 | 1,140 | 1,128 | 1,128 | -2 | -0.2% | 700 |
| 2018/03/27 | 1,142 | 1,161 | 1,130 | 1,130 | -9 | -0.8% | 6,700 |
1751～
1800
件表示中 / 3758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 | 106,800円 | +3.2% | -2.9% | 3.18% | 18.21倍 | 1.29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 |
| ビーグリー | 134,200円 | +6.2% | -1.0% | 3.58% | 8.47倍 | 1.00倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
| ＣＲＩ・ＭＷ | 150,000円 | +11.5% | +45.2% | 1.67% | 19.07倍 | 2.01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 |
| ＡＤＲ１２０Ｓ | 92,200円 | +768.9% | - | 0.00% | 115.97倍 | 19.65倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
| クエスト | 149,700円 | +12.9% | +11.5% | 3.67% | 9.50倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
