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 |
|---|---|---|---|---|---|---|---|
| 2018/08/08 | 1,272 | 1,313 | 1,263 | 1,279 | +9 | +0.7% | 629,100 |
| 2018/08/07 | 1,312 | 1,312 | 1,212 | 1,270 | -42 | -3.2% | 1,230,600 |
| 2018/08/06 | 1,280 | 1,325 | 1,261 | 1,312 | +33 | +2.6% | 887,100 |
| 2018/08/03 | 1,256 | 1,293 | 1,247 | 1,279 | +23 | +1.8% | 820,400 |
| 2018/08/02 | 1,235 | 1,257 | 1,200 | 1,256 | +22 | +1.8% | 875,500 |
| 2018/08/01 | 1,444 | 1,444 | 1,211 | 1,234 | -160 | -11.5% | 1,761,600 |
| 2018/07/31 | 1,457 | 1,468 | 1,373 | 1,394 | -74 | -5% | 991,800 |
| 2018/07/30 | 1,478 | 1,485 | 1,443 | 1,468 | +13 | +0.9% | 1,424,100 |
| 2018/07/27 | 1,445 | 1,468 | 1,436 | 1,455 | +5 | +0.3% | 483,600 |
| 2018/07/26 | 1,393 | 1,458 | 1,390 | 1,450 | +78 | +5.7% | 690,000 |
| 2018/07/25 | 1,358 | 1,375 | 1,332 | 1,372 | +28 | +2.1% | 468,700 |
| 2018/07/24 | 1,343 | 1,354 | 1,326 | 1,344 | +11 | +0.8% | 524,800 |
| 2018/07/23 | 1,324 | 1,355 | 1,313 | 1,333 | -41 | -3% | 758,000 |
| 2018/07/20 | 1,309 | 1,380 | 1,302 | 1,374 | +12 | +0.9% | 671,400 |
| 2018/07/19 | 1,355 | 1,370 | 1,341 | 1,362 | +5 | +0.4% | 565,800 |
| 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 |
1701～
1750
件表示中 / 4644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 | 41,900円 | +24.7% | +92.3% | 1.06% | 69.95倍 | 8.69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 | 278,500円 | +5.8% | +2.3% | 1.94% | 16.58倍 | 1.52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 |
| エイチ・アイエス | 142,900円 | +13.6% | +5.3% | 1.40% | 13.87倍 | 1.93倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| 乃村工 | 90,600円 | +3.2% | +6.0% | 3.75% | 14.44倍 | 1.86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 |
| コシダカＨＤ | 129,200円 | +12.3% | +5.5% | 1.86% | 14.20倍 | 3.13倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
市場注目の銘柄
チャート関連のコラム
