インフォマートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,338 | 1,386 | 1,318 | 1,357 | +8 | +0.6% | 801,200 |
| 2018/07/17 | 1,439 | 1,448 | 1,334 | 1,349 | -145 | -9.7% | 1,098,800 |
| 2018/07/13 | 1,527 | 1,527 | 1,472 | 1,494 | -3 | -0.2% | 763,900 |
| 2018/07/12 | 1,498 | 1,520 | 1,494 | 1,497 | +28 | +1.9% | 519,500 |
| 2018/07/11 | 1,486 | 1,508 | 1,468 | 1,469 | -28 | -1.9% | 452,700 |
| 2018/07/10 | 1,499 | 1,524 | 1,480 | 1,497 | +21 | +1.4% | 956,700 |
| 2018/07/09 | 1,459 | 1,490 | 1,446 | 1,476 | +30 | +2.1% | 713,900 |
| 2018/07/06 | 1,417 | 1,451 | 1,404 | 1,446 | +21 | +1.5% | 814,800 |
| 2018/07/05 | 1,430 | 1,474 | 1,406 | 1,425 | -10 | -0.7% | 635,200 |
| 2018/07/04 | 1,430 | 1,447 | 1,405 | 1,435 | ±0 | ±0% | 496,600 |
| 2018/07/03 | 1,427 | 1,484 | 1,418 | 1,435 | +17 | +1.2% | 723,100 |
| 2018/07/02 | 1,466 | 1,466 | 1,413 | 1,418 | -54 | -3.7% | 785,900 |
| 2018/06/29 | 1,466 | 1,486 | 1,454 | 1,472 | +14 | +1% | 443,200 |
| 2018/06/28 | 1,471 | 1,489 | 1,424 | 1,458 | -2 | -0.1% | 597,400 |
| 2018/06/27 | 1,421 | 1,504 | 1,416 | 1,460 | +24 | +1.7% | 763,800 |
| 2018/06/26 | 1,453 | 1,466 | 1,422 | 1,436 | -31 | -2.1% | 555,100 |
| 2018/06/25 | 1,482 | 1,500 | 1,459 | 1,467 | +15 | +1% | 723,100 |
| 2018/06/22 | 1,432 | 1,484 | 1,413 | 1,452 | +12 | +0.8% | 1,303,800 |
| 2018/06/21 | 1,487 | 1,504 | 1,438 | 1,440 | -60 | -4% | 1,083,800 |
| 2018/06/20 | 1,502 | 1,539 | 1,464 | 1,500 | +26 | +1.8% | 964,300 |
| 2018/06/19 | 1,594 | 1,595 | 1,370 | 1,474 | -130 | -8.1% | 1,974,700 |
| 2018/06/18 | 1,545 | 1,612 | 1,543 | 1,604 | +51 | +3.3% | 1,086,900 |
| 2018/06/15 | 1,506 | 1,557 | 1,506 | 1,553 | +63 | +4.2% | 1,359,900 |
| 2018/06/14 | 1,485 | 1,512 | 1,460 | 1,490 | +10 | +0.7% | 867,100 |
| 2018/06/13 | 1,469 | 1,486 | 1,459 | 1,480 | +11 | +0.7% | 615,700 |
| 2018/06/12 | 1,470 | 1,478 | 1,438 | 1,469 | +20 | +1.4% | 509,100 |
| 2018/06/11 | 1,425 | 1,455 | 1,415 | 1,449 | +31 | +2.2% | 546,100 |
| 2018/06/08 | 1,385 | 1,425 | 1,381 | 1,418 | +28 | +2% | 755,600 |
| 2018/06/07 | 1,384 | 1,399 | 1,354 | 1,390 | +14 | +1% | 1,065,500 |
| 2018/06/06 | 1,360 | 1,381 | 1,333 | 1,376 | +19 | +1.4% | 1,344,700 |
| 2018/06/05 | 1,329 | 1,358 | 1,329 | 1,357 | +41 | +3.1% | 1,380,000 |
| 2018/06/04 | 1,254 | 1,330 | 1,242 | 1,316 | +74 | +6% | 1,634,500 |
| 2018/06/01 | 1,167 | 1,245 | 1,163 | 1,242 | +121 | +10.8% | 1,492,600 |
| 2018/05/31 | 1,076 | 1,123 | 1,058 | 1,121 | +81 | +7.8% | 951,200 |
| 2018/05/30 | 1,050 | 1,057 | 1,029 | 1,040 | -30 | -2.8% | 477,300 |
| 2018/05/29 | 1,076 | 1,086 | 1,055 | 1,070 | -22 | -2% | 558,000 |
| 2018/05/28 | 1,168 | 1,168 | 1,085 | 1,092 | -98 | -8.2% | 731,900 |
| 2018/05/25 | 1,160 | 1,195 | 1,155 | 1,190 | +35 | +3% | 356,700 |
| 2018/05/24 | 1,161 | 1,173 | 1,141 | 1,155 | -5 | -0.4% | 371,700 |
| 2018/05/23 | 1,143 | 1,163 | 1,135 | 1,160 | +17 | +1.5% | 322,800 |
| 2018/05/22 | 1,164 | 1,168 | 1,136 | 1,143 | +4 | +0.4% | 263,600 |
| 2018/05/21 | 1,118 | 1,151 | 1,118 | 1,139 | +20 | +1.8% | 492,700 |
| 2018/05/18 | 1,116 | 1,122 | 1,107 | 1,119 | +4 | +0.4% | 219,400 |
| 2018/05/17 | 1,117 | 1,125 | 1,097 | 1,115 | +3 | +0.3% | 386,300 |
| 2018/05/16 | 1,100 | 1,113 | 1,087 | 1,112 | +7 | +0.6% | 267,300 |
| 2018/05/15 | 1,080 | 1,107 | 1,079 | 1,105 | +11 | +1% | 377,000 |
| 2018/05/14 | 1,080 | 1,094 | 1,067 | 1,094 | +23 | +2.1% | 373,800 |
| 2018/05/11 | 1,053 | 1,079 | 1,050 | 1,071 | +18 | +1.7% | 284,800 |
| 2018/05/10 | 1,056 | 1,068 | 1,047 | 1,053 | +17 | +1.6% | 395,200 |
| 2018/05/09 | 1,065 | 1,072 | 1,025 | 1,036 | -19 | -1.8% | 351,600 |
1551～
1600
件表示中 / 4479件
類似銘柄と比較する
現在ご覧いただいている「インフォマート」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 |
|---|---|---|---|---|---|---|---|---|
| インフォマート | 28,700円 | +20.4% | +23.4% | 0.54% | 120.59倍 | 6.07倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| トーカイ | 226,700円 | +3.4% | -3.6% | 2.56% | 13.74倍 | 0.91倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| ストライク | 394,500円 | +23.0% | +24.1% | 2.59% | 13.46倍 | 4.10倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| カーブスＨＤ | 80,200円 | +7.2% | +14.2% | 2.12% | 18.45倍 | 3.80倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| 建設技研 | 469,500円 | +4.2% | -4.5% | 3.19% | 9.45倍 | 1.10倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
市場注目の銘柄
チャート関連のコラム
