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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 1,506 | 1,529 | 1,493 | 1,497 | -7 | -0.5% | 439,400 |
| 2018/11/08 | 1,480 | 1,518 | 1,480 | 1,504 | +42 | +2.9% | 653,300 |
| 2018/11/07 | 1,387 | 1,478 | 1,371 | 1,462 | +72 | +5.2% | 749,500 |
| 2018/11/06 | 1,390 | 1,410 | 1,358 | 1,390 | +37 | +2.7% | 719,000 |
| 2018/11/05 | 1,366 | 1,402 | 1,333 | 1,353 | -56 | -4% | 710,900 |
| 2018/11/02 | 1,450 | 1,454 | 1,333 | 1,409 | -61 | -4.1% | 2,272,500 |
| 2018/11/01 | 1,350 | 1,470 | 1,308 | 1,470 | +300 | +25.6% | 2,187,900 |
| 2018/10/31 | 1,122 | 1,191 | 1,122 | 1,170 | +48 | +4.3% | 755,900 |
| 2018/10/30 | 1,093 | 1,134 | 1,073 | 1,122 | +23 | +2.1% | 1,321,400 |
| 2018/10/29 | 1,136 | 1,157 | 1,096 | 1,099 | -26 | -2.3% | 681,200 |
| 2018/10/26 | 1,160 | 1,171 | 1,114 | 1,125 | -35 | -3% | 523,300 |
| 2018/10/25 | 1,190 | 1,200 | 1,159 | 1,160 | -63 | -5.2% | 444,000 |
| 2018/10/24 | 1,230 | 1,250 | 1,212 | 1,223 | -11 | -0.9% | 321,000 |
| 2018/10/23 | 1,246 | 1,271 | 1,229 | 1,234 | -16 | -1.3% | 468,200 |
| 2018/10/22 | 1,234 | 1,260 | 1,212 | 1,250 | -2 | -0.2% | 455,800 |
| 2018/10/19 | 1,236 | 1,254 | 1,220 | 1,252 | +1 | +0.1% | 281,300 |
| 2018/10/18 | 1,252 | 1,283 | 1,250 | 1,251 | +11 | +0.9% | 461,400 |
| 2018/10/17 | 1,211 | 1,256 | 1,209 | 1,240 | +22 | +1.8% | 497,500 |
| 2018/10/16 | 1,238 | 1,267 | 1,205 | 1,218 | -33 | -2.6% | 484,300 |
| 2018/10/15 | 1,273 | 1,278 | 1,251 | 1,251 | -13 | -1% | 308,800 |
| 2018/10/12 | 1,235 | 1,281 | 1,231 | 1,264 | +11 | +0.9% | 500,200 |
| 2018/10/11 | 1,281 | 1,308 | 1,246 | 1,253 | -98 | -7.3% | 693,800 |
| 2018/10/10 | 1,380 | 1,389 | 1,336 | 1,351 | -15 | -1.1% | 449,600 |
| 2018/10/09 | 1,354 | 1,397 | 1,353 | 1,366 | +1 | +0.1% | 480,400 |
| 2018/10/05 | 1,370 | 1,393 | 1,362 | 1,365 | -23 | -1.7% | 277,500 |
| 2018/10/04 | 1,402 | 1,404 | 1,371 | 1,388 | -11 | -0.8% | 306,400 |
| 2018/10/03 | 1,444 | 1,460 | 1,395 | 1,399 | -45 | -3.1% | 301,900 |
| 2018/10/02 | 1,479 | 1,483 | 1,437 | 1,444 | -22 | -1.5% | 345,800 |
| 2018/10/01 | 1,470 | 1,488 | 1,453 | 1,466 | -14 | -0.9% | 316,100 |
| 2018/09/28 | 1,496 | 1,496 | 1,451 | 1,480 | -18 | -1.2% | 462,200 |
| 2018/09/27 | 1,546 | 1,549 | 1,489 | 1,498 | -8 | -0.5% | 637,200 |
| 2018/09/26 | 1,435 | 1,512 | 1,419 | 1,506 | +60 | +4.1% | 755,000 |
| 2018/09/25 | 1,424 | 1,448 | 1,399 | 1,446 | +29 | +2% | 425,600 |
| 2018/09/21 | 1,401 | 1,419 | 1,396 | 1,417 | -5 | -0.4% | 367,200 |
| 2018/09/20 | 1,424 | 1,428 | 1,394 | 1,422 | +22 | +1.6% | 351,900 |
| 2018/09/19 | 1,404 | 1,413 | 1,390 | 1,400 | +6 | +0.4% | 412,300 |
| 2018/09/18 | 1,381 | 1,405 | 1,339 | 1,394 | -17 | -1.2% | 504,700 |
| 2018/09/14 | 1,418 | 1,432 | 1,402 | 1,411 | +6 | +0.4% | 733,300 |
| 2018/09/13 | 1,400 | 1,415 | 1,387 | 1,405 | +31 | +2.3% | 421,500 |
| 2018/09/12 | 1,390 | 1,398 | 1,367 | 1,374 | -7 | -0.5% | 371,800 |
| 2018/09/11 | 1,388 | 1,407 | 1,372 | 1,381 | ±0 | ±0% | 436,800 |
| 2018/09/10 | 1,382 | 1,406 | 1,366 | 1,381 | -1 | -0.1% | 356,300 |
| 2018/09/07 | 1,359 | 1,387 | 1,346 | 1,382 | +12 | +0.9% | 323,300 |
| 2018/09/06 | 1,369 | 1,382 | 1,345 | 1,370 | +1 | +0.1% | 467,400 |
| 2018/09/05 | 1,386 | 1,412 | 1,353 | 1,369 | -6 | -0.4% | 794,200 |
| 2018/09/04 | 1,320 | 1,384 | 1,318 | 1,375 | +67 | +5.1% | 1,147,900 |
| 2018/09/03 | 1,311 | 1,338 | 1,269 | 1,308 | -3 | -0.2% | 730,400 |
| 2018/08/31 | 1,263 | 1,318 | 1,263 | 1,311 | +36 | +2.8% | 667,200 |
| 2018/08/30 | 1,277 | 1,312 | 1,268 | 1,275 | +8 | +0.6% | 629,400 |
| 2018/08/29 | 1,249 | 1,279 | 1,233 | 1,267 | +23 | +1.8% | 750,300 |
1601～
1650
件表示中 / 4608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 | 40,800円 | +24.7% | +92.3% | 1.09% | 68.11倍 | 8.46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％ |
| 日管財ＨＤ | 271,300円 | +5.8% | +2.3% | 1.99% | 16.15倍 | 1.48倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| 乃村工 | 88,500円 | +3.2% | +6.0% | 3.84% | 14.10倍 | 1.82倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| ＫｅｅＰｅｒ技 | 373,000円 | +19.1% | +14.4% | 1.42% | 21.21倍 | 6.43倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| ナガワ | 609,000円 | +7.7% | +18.7% | 0.99% | 23.79倍 | 1.58倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
市場注目の銘柄
チャート関連のコラム
