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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 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 |
| 2018/05/08 | 1,028 | 1,070 | 1,025 | 1,055 | +6 | +0.6% | 426,800 |
| 2018/05/07 | 1,007 | 1,049 | 1,000 | 1,049 | +12 | +1.2% | 509,400 |
| 2018/05/02 | 1,012 | 1,057 | 1,011 | 1,037 | +40 | +4% | 801,700 |
| 2018/05/01 | 939 | 1,040 | 937 | 997 | -2 | -0.2% | 953,400 |
| 2018/04/27 | 1,015 | 1,024 | 998 | 999 | -12 | -1.2% | 611,200 |
| 2018/04/26 | 1,010 | 1,028 | 1,001 | 1,011 | +1 | +0.1% | 635,600 |
| 2018/04/25 | 1,011 | 1,019 | 999 | 1,010 | -14 | -1.4% | 411,400 |
| 2018/04/24 | 1,035 | 1,043 | 1,022 | 1,024 | -11 | -1.1% | 417,700 |
| 2018/04/23 | 1,055 | 1,055 | 1,033 | 1,035 | -18 | -1.7% | 357,300 |
| 2018/04/20 | 1,040 | 1,069 | 1,040 | 1,053 | +8 | +0.8% | 224,600 |
| 2018/04/19 | 1,061 | 1,062 | 1,037 | 1,045 | +1 | +0.1% | 332,400 |
| 2018/04/18 | 1,048 | 1,055 | 1,027 | 1,044 | -2 | -0.2% | 485,600 |
| 2018/04/17 | 1,047 | 1,080 | 1,032 | 1,046 | +20 | +1.9% | 804,600 |
| 2018/04/16 | 1,025 | 1,037 | 1,011 | 1,026 | -4 | -0.4% | 681,400 |
| 2018/04/13 | 1,060 | 1,060 | 1,021 | 1,030 | -34 | -3.2% | 609,000 |
| 2018/04/12 | 1,064 | 1,093 | 1,058 | 1,064 | +16 | +1.5% | 592,400 |
| 2018/04/11 | 1,066 | 1,070 | 1,043 | 1,048 | -26 | -2.4% | 563,800 |
| 2018/04/10 | 1,123 | 1,123 | 1,072 | 1,074 | -43 | -3.8% | 675,200 |
| 2018/04/09 | 1,119 | 1,139 | 1,108 | 1,117 | -3 | -0.3% | 491,200 |
| 2018/04/06 | 1,079 | 1,125 | 1,071 | 1,120 | +52 | +4.9% | 753,100 |
| 2018/04/05 | 1,098 | 1,098 | 1,040 | 1,068 | -22 | -2% | 587,300 |
1701～
1750
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 | 41,400円 | +24.7% | +92.3% | 1.08% | 69.11倍 | 8.58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 | 270,900円 | +5.8% | +2.3% | 1.99% | 16.13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 | 88,900円 | +3.2% | +6.0% | 3.82% | 14.16倍 | 1.83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 | 376,000円 | +19.1% | +14.4% | 1.41% | 21.38倍 | 6.48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 | 601,000円 | +7.7% | +18.7% | 1.00% | 23.48倍 | 1.56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
