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 |
|---|---|---|---|---|---|---|---|
| 2015/09/16 | 1,051 | 1,065 | 1,040 | 1,065 | +30 | +2.9% | 2,200 |
| 2015/09/15 | 1,013 | 1,060 | 1,010 | 1,035 | -5 | -0.5% | 7,700 |
| 2015/09/14 | 1,110 | 1,110 | 1,021 | 1,040 | -78 | -7% | 10,700 |
| 2015/09/11 | 1,113 | 1,129 | 1,075 | 1,118 | +5 | +0.4% | 10,900 |
| 2015/09/10 | 1,109 | 1,133 | 1,080 | 1,113 | -86 | -7.2% | 21,000 |
| 2015/09/09 | 1,300 | 1,345 | 1,181 | 1,199 | -101 | -7.8% | 64,700 |
| 2015/09/08 | 1,176 | 1,369 | 1,095 | 1,300 | +214 | +19.7% | 150,000 |
| 2015/09/07 | 996 | 1,086 | 951 | 1,086 | +150 | +16% | 79,400 |
| 2015/09/04 | 983 | 998 | 930 | 936 | -47 | -4.8% | 6,400 |
| 2015/09/03 | 988 | 1,000 | 973 | 983 | +15 | +1.5% | 9,100 |
| 2015/09/02 | 952 | 986 | 951 | 968 | -27 | -2.7% | 4,900 |
| 2015/09/01 | 1,011 | 1,011 | 994 | 995 | -34 | -3.3% | 6,600 |
| 2015/08/31 | 1,019 | 1,040 | 1,003 | 1,029 | -3 | -0.3% | 3,600 |
| 2015/08/28 | 1,069 | 1,070 | 1,000 | 1,032 | +46 | +4.7% | 13,500 |
| 2015/08/27 | 977 | 1,007 | 977 | 986 | +23 | +2.4% | 5,000 |
| 2015/08/26 | 933 | 966 | 910 | 963 | +53 | +5.8% | 6,200 |
| 2015/08/25 | 893 | 953 | 870 | 910 | -43 | -4.5% | 12,900 |
| 2015/08/24 | 1,001 | 1,060 | 953 | 953 | -114 | -10.7% | 15,000 |
| 2015/08/21 | 1,090 | 1,090 | 1,066 | 1,067 | -33 | -3% | 9,800 |
| 2015/08/20 | 1,120 | 1,125 | 1,092 | 1,100 | -1 | -0.1% | 5,300 |
| 2015/08/19 | 1,092 | 1,109 | 1,092 | 1,101 | +3 | +0.3% | 6,400 |
| 2015/08/18 | 1,091 | 1,098 | 1,083 | 1,098 | +7 | +0.6% | 11,300 |
| 2015/08/17 | 1,128 | 1,130 | 1,082 | 1,091 | -32 | -2.8% | 14,700 |
| 2015/08/14 | 1,136 | 1,142 | 1,123 | 1,123 | -15 | -1.3% | 9,200 |
| 2015/08/13 | 1,164 | 1,167 | 1,132 | 1,138 | -30 | -2.6% | 9,700 |
| 2015/08/12 | 1,168 | 1,210 | 1,153 | 1,168 | ±0 | ±0% | 12,600 |
| 2015/08/11 | 1,218 | 1,218 | 1,131 | 1,168 | -34 | -2.8% | 22,800 |
| 2015/08/10 | 1,319 | 1,319 | 1,201 | 1,202 | -89 | -6.9% | 29,800 |
| 2015/08/07 | 1,414 | 1,415 | 1,288 | 1,291 | -119 | -8.4% | 16,900 |
| 2015/08/06 | 1,428 | 1,428 | 1,379 | 1,410 | ±0 | ±0% | 5,000 |
| 2015/08/05 | 1,405 | 1,424 | 1,400 | 1,410 | -3 | -0.2% | 4,500 |
| 2015/08/04 | 1,418 | 1,450 | 1,400 | 1,413 | -17 | -1.2% | 5,000 |
| 2015/08/03 | 1,440 | 1,458 | 1,414 | 1,430 | -19 | -1.3% | 2,500 |
| 2015/07/31 | 1,440 | 1,449 | 1,400 | 1,449 | -1 | -0.1% | 3,000 |
| 2015/07/30 | 1,450 | 1,450 | 1,406 | 1,450 | +6 | +0.4% | 2,800 |
| 2015/07/29 | 1,439 | 1,444 | 1,404 | 1,444 | +4 | +0.3% | 1,800 |
| 2015/07/28 | 1,361 | 1,440 | 1,353 | 1,440 | ±0 | ±0% | 3,900 |
| 2015/07/27 | 1,458 | 1,458 | 1,410 | 1,440 | -16 | -1.1% | 2,300 |
| 2015/07/24 | 1,450 | 1,460 | 1,445 | 1,456 | +37 | +2.6% | 6,800 |
| 2015/07/23 | 1,420 | 1,420 | 1,383 | 1,419 | +14 | +1% | 4,400 |
| 2015/07/22 | 1,400 | 1,405 | 1,370 | 1,405 | +5 | +0.4% | 1,700 |
| 2015/07/21 | 1,420 | 1,431 | 1,400 | 1,400 | -19 | -1.3% | 4,600 |
| 2015/07/17 | 1,417 | 1,420 | 1,375 | 1,419 | +2 | +0.1% | 5,900 |
| 2015/07/16 | 1,419 | 1,419 | 1,390 | 1,417 | +10 | +0.7% | 2,100 |
| 2015/07/15 | 1,380 | 1,407 | 1,380 | 1,407 | +37 | +2.7% | 6,000 |
| 2015/07/14 | 1,368 | 1,370 | 1,340 | 1,370 | +28 | +2.1% | 10,000 |
| 2015/07/13 | 1,324 | 1,350 | 1,303 | 1,342 | +18 | +1.4% | 4,700 |
| 2015/07/10 | 1,320 | 1,346 | 1,298 | 1,324 | +46 | +3.6% | 4,200 |
| 2015/07/09 | 1,244 | 1,278 | 1,120 | 1,278 | -45 | -3.4% | 22,900 |
| 2015/07/08 | 1,440 | 1,440 | 1,304 | 1,323 | -97 | -6.8% | 11,100 |
2351～
2400
件表示中 / 3693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 | 100,500円 | +3.2% | -2.9% | 3.38% | 17.14倍 | 1.24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 |
| フォーバルＴＬ | 46,900円 | +7.3% | +9.1% | 4.26% | 11.23倍 | 2.55倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| キーウェア | 85,700円 | +2.4% | +0.9% | 3.27% | 8.13倍 | 0.80倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| ＲＯＸＸ | 106,200円 | +50.6% | - | 0.00% | - | 8.56倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| ＧＭＯペパ | 141,200円 | +2.4% | -8.2% | 4.75% | 13.86倍 | 3.11倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
市場注目の銘柄
チャート関連のコラム
