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 |
|---|---|---|---|---|---|---|---|
| 2018/03/26 | 1,120 | 1,139 | 1,090 | 1,139 | +9 | +0.8% | 5,100 |
| 2018/03/23 | 1,150 | 1,150 | 1,130 | 1,130 | -56 | -4.7% | 9,800 |
| 2018/03/22 | 1,210 | 1,210 | 1,141 | 1,186 | -24 | -2% | 4,900 |
| 2018/03/20 | 1,214 | 1,225 | 1,204 | 1,210 | -4 | -0.3% | 1,300 |
| 2018/03/19 | 1,230 | 1,230 | 1,211 | 1,214 | -46 | -3.7% | 700 |
| 2018/03/16 | 1,238 | 1,260 | 1,238 | 1,260 | +26 | +2.1% | 3,100 |
| 2018/03/15 | 1,290 | 1,290 | 1,204 | 1,234 | -61 | -4.7% | 5,200 |
| 2018/03/14 | 1,272 | 1,295 | 1,271 | 1,295 | +23 | +1.8% | 1,700 |
| 2018/03/13 | 1,276 | 1,296 | 1,271 | 1,272 | -6 | -0.5% | 3,600 |
| 2018/03/12 | 1,237 | 1,278 | 1,237 | 1,278 | +11 | +0.9% | 5,000 |
| 2018/03/09 | 1,283 | 1,285 | 1,267 | 1,267 | -12 | -0.9% | 5,100 |
| 2018/03/08 | 1,275 | 1,279 | 1,251 | 1,279 | +4 | +0.3% | 1,800 |
| 2018/03/07 | 1,276 | 1,280 | 1,275 | 1,275 | ±0 | ±0% | 1,700 |
| 2018/03/06 | 1,259 | 1,275 | 1,237 | 1,275 | +45 | +3.7% | 5,600 |
| 2018/03/05 | 1,219 | 1,295 | 1,219 | 1,230 | +11 | +0.9% | 4,400 |
| 2018/03/02 | 1,214 | 1,219 | 1,201 | 1,219 | -14 | -1.1% | 4,500 |
| 2018/03/01 | 1,261 | 1,274 | 1,233 | 1,233 | -42 | -3.3% | 2,400 |
| 2018/02/28 | 1,266 | 1,275 | 1,265 | 1,275 | +8 | +0.6% | 3,100 |
| 2018/02/27 | 1,275 | 1,275 | 1,248 | 1,267 | +8 | +0.6% | 2,000 |
| 2018/02/26 | 1,297 | 1,297 | 1,259 | 1,259 | -20 | -1.6% | 3,700 |
| 2018/02/23 | 1,257 | 1,280 | 1,228 | 1,279 | +32 | +2.6% | 11,700 |
| 2018/02/22 | 1,204 | 1,247 | 1,200 | 1,247 | +47 | +3.9% | 7,100 |
| 2018/02/21 | 1,193 | 1,200 | 1,193 | 1,200 | +11 | +0.9% | 1,300 |
| 2018/02/20 | 1,187 | 1,204 | 1,187 | 1,189 | +5 | +0.4% | 2,900 |
| 2018/02/19 | 1,181 | 1,184 | 1,180 | 1,184 | +3 | +0.3% | 1,900 |
| 2018/02/16 | 1,200 | 1,200 | 1,181 | 1,181 | +4 | +0.3% | 3,400 |
| 2018/02/15 | 1,156 | 1,201 | 1,156 | 1,177 | -21 | -1.8% | 5,400 |
| 2018/02/14 | 1,207 | 1,207 | 1,158 | 1,198 | -10 | -0.8% | 4,100 |
| 2018/02/13 | 1,200 | 1,210 | 1,190 | 1,208 | +50 | +4.3% | 13,900 |
| 2018/02/09 | 1,124 | 1,158 | 1,124 | 1,158 | -26 | -2.2% | 7,700 |
| 2018/02/08 | 1,164 | 1,184 | 1,164 | 1,184 | +24 | +2.1% | 2,500 |
| 2018/02/07 | 1,186 | 1,186 | 1,134 | 1,160 | +39 | +3.5% | 8,000 |
| 2018/02/06 | 1,180 | 1,187 | 1,089 | 1,121 | -66 | -5.6% | 17,000 |
| 2018/02/05 | 1,162 | 1,189 | 1,162 | 1,187 | +3 | +0.3% | 6,100 |
| 2018/02/02 | 1,184 | 1,185 | 1,180 | 1,184 | ±0 | ±0% | 2,000 |
| 2018/02/01 | 1,173 | 1,184 | 1,172 | 1,184 | +11 | +0.9% | 5,300 |
| 2018/01/31 | 1,175 | 1,175 | 1,165 | 1,173 | -10 | -0.8% | 1,600 |
| 2018/01/30 | 1,189 | 1,189 | 1,167 | 1,183 | -7 | -0.6% | 2,600 |
| 2018/01/29 | 1,189 | 1,190 | 1,189 | 1,190 | +10 | +0.8% | 1,700 |
| 2018/01/26 | 1,182 | 1,183 | 1,180 | 1,180 | +4 | +0.3% | 1,500 |
| 2018/01/25 | 1,174 | 1,176 | 1,174 | 1,176 | -14 | -1.2% | 800 |
| 2018/01/24 | 1,186 | 1,190 | 1,186 | 1,190 | ±0 | ±0% | 2,300 |
| 2018/01/23 | 1,166 | 1,190 | 1,161 | 1,190 | +19 | +1.6% | 9,400 |
| 2018/01/22 | 1,163 | 1,182 | 1,162 | 1,171 | -14 | -1.2% | 3,500 |
| 2018/01/19 | 1,177 | 1,185 | 1,166 | 1,185 | -2 | -0.2% | 6,200 |
| 2018/01/18 | 1,190 | 1,190 | 1,187 | 1,187 | -3 | -0.3% | 2,400 |
| 2018/01/17 | 1,189 | 1,190 | 1,168 | 1,190 | ±0 | ±0% | 3,400 |
| 2018/01/16 | 1,192 | 1,192 | 1,172 | 1,190 | -5 | -0.4% | 5,900 |
| 2018/01/15 | 1,180 | 1,195 | 1,179 | 1,195 | +15 | +1.3% | 5,800 |
| 2018/01/12 | 1,171 | 1,184 | 1,165 | 1,180 | +9 | +0.8% | 4,800 |
1801～
1850
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
