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 |
|---|---|---|---|---|---|---|---|
| 2013/01/17 | 72.7 | 75.8 | 72.5 | 75.6 | +3 | +4.1% | 363,200 |
| 2013/01/16 | 72.1 | 73.8 | 72.1 | 72.6 | +0.4 | +0.6% | 155,200 |
| 2013/01/15 | 72.9 | 74.7 | 72.2 | 72.2 | -1.2 | -1.6% | 260,800 |
| 2013/01/11 | 71.3 | 73.4 | 70.5 | 73.4 | +2.1 | +2.9% | 294,400 |
| 2013/01/10 | 72.6 | 72.6 | 70.6 | 71.3 | -1.1 | -1.5% | 300,800 |
| 2013/01/09 | 72.8 | 73 | 71.6 | 72.4 | -0.2 | -0.3% | 144,000 |
| 2013/01/08 | 73.8 | 73.8 | 72.6 | 72.6 | -1.2 | -1.6% | 184,000 |
| 2013/01/07 | 74.6 | 74.6 | 72.6 | 73.8 | -0.1 | -0.1% | 200,000 |
| 2013/01/04 | 75.3 | 75.4 | 72.3 | 73.9 | -0.2 | -0.3% | 203,200 |
| 2012/12/28 | 73.9 | 74.1 | 68.9 | 74.1 | +0.2 | +0.3% | 185,600 |
| 2012/12/27 | 75.6 | 75.6 | 73.2 | 73.9 | -3 | -3.9% | 208,000 |
| 2012/12/26 | 76.5 | 78.1 | 75.2 | 76.9 | ±0 | ±0% | 64,000 |
| 2012/12/25 | 76.3 | 76.9 | 75 | 76.9 | +1.4 | +1.9% | 118,400 |
| 2012/12/21 | 75.8 | 76 | 74.7 | 75.5 | +0.5 | +0.7% | 124,800 |
| 2012/12/20 | 76.1 | 76.1 | 74.6 | 75 | -2 | -2.6% | 345,600 |
| 2012/12/19 | 78.1 | 79.1 | 76.4 | 77 | -1.1 | -1.4% | 553,600 |
| 2012/12/18 | 77 | 78.6 | 77 | 78.1 | +1.8 | +2.4% | 371,200 |
| 2012/12/17 | 76.6 | 77.4 | 76.3 | 76.3 | -0.1 | -0.1% | 73,600 |
| 2012/12/14 | 78.1 | 78.1 | 75.3 | 76.4 | -1.7 | -2.2% | 262,400 |
| 2012/12/13 | 78.8 | 78.8 | 77.9 | 78.1 | -0.4 | -0.5% | 28,800 |
| 2012/12/12 | 77.7 | 78.5 | 77.7 | 78.5 | -0.4 | -0.5% | 32,000 |
| 2012/12/11 | 79.1 | 80.9 | 78.1 | 78.9 | -0.7 | -0.9% | 172,800 |
| 2012/12/10 | 79.7 | 80.6 | 79.2 | 79.6 | -0.3 | -0.4% | 80,000 |
| 2012/12/07 | 81.9 | 82.8 | 79.7 | 79.9 | -2 | -2.4% | 227,200 |
| 2012/12/06 | 81.3 | 82.8 | 81.3 | 81.9 | +1.1 | +1.4% | 265,600 |
| 2012/12/05 | 76.3 | 81.1 | 76.2 | 80.8 | +4.7 | +6.2% | 1,180,800 |
| 2012/12/04 | 75.9 | 76.1 | 75.5 | 76.1 | +0.4 | +0.5% | 67,200 |
| 2012/12/03 | 75.3 | 76.2 | 75 | 75.7 | +0.4 | +0.5% | 57,600 |
| 2012/11/30 | 75.5 | 75.5 | 74.7 | 75.3 | -0.2 | -0.3% | 89,600 |
| 2012/11/29 | 76.4 | 76.4 | 75.2 | 75.5 | +0.5 | +0.7% | 86,400 |
| 2012/11/28 | 74.3 | 75.3 | 74.1 | 75 | +0.6 | +0.8% | 115,200 |
| 2012/11/27 | 74.7 | 75.7 | 74.1 | 74.4 | -0.3 | -0.4% | 80,000 |
| 2012/11/26 | 74.3 | 77.5 | 74.3 | 74.7 | +0.4 | +0.5% | 60,800 |
| 2012/11/22 | 74.4 | 74.9 | 73.8 | 74.3 | -0.6 | -0.8% | 352,000 |
| 2012/11/21 | 74.9 | 75 | 74.2 | 74.9 | ±0 | ±0% | 112,000 |
| 2012/11/20 | 74.7 | 74.9 | 74.2 | 74.9 | -0.1 | -0.1% | 150,400 |
| 2012/11/19 | 75.5 | 75.6 | 73.5 | 75 | -0.3 | -0.4% | 252,800 |
| 2012/11/16 | 76.2 | 76.2 | 75.3 | 75.3 | ±0 | ±0% | 83,200 |
| 2012/11/15 | 76.3 | 77.1 | 75.3 | 75.3 | -1.9 | -2.5% | 105,600 |
| 2012/11/14 | 76.8 | 77.5 | 75.3 | 77.2 | ±0 | ±0% | 304,000 |
| 2012/11/13 | 76.6 | 78.4 | 76.3 | 77.2 | +0.9 | +1.2% | 492,800 |
| 2012/11/12 | 76.3 | 77 | 76.2 | 76.3 | +0.3 | +0.4% | 236,800 |
| 2012/11/09 | 74.1 | 76.6 | 72.5 | 76 | +0.8 | +1.1% | 502,400 |
| 2012/11/08 | 74.7 | 75.2 | 73.4 | 75.2 | -0.4 | -0.5% | 211,200 |
| 2012/11/07 | 76.8 | 76.9 | 75.4 | 75.6 | -1.3 | -1.7% | 179,200 |
| 2012/11/06 | 79.2 | 79.3 | 76.9 | 76.9 | -1.2 | -1.5% | 704,000 |
| 2012/11/05 | 79.3 | 80.9 | 77.8 | 78.1 | -1.9 | -2.4% | 864,000 |
| 2012/11/02 | 78 | 81.3 | 75.1 | 80 | +6.7 | +9.1% | 1,113,600 |
| 2012/11/01 | 72.4 | 78.1 | 70.3 | 73.3 | +5.6 | +8.3% | 1,350,400 |
| 2012/10/31 | 68.3 | 68.3 | 66.8 | 67.7 | -1 | -1.5% | 195,200 |
2901～
2950
件表示中 / 4480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 | 28,300円 | +20.4% | +23.4% | 0.54% | 118.91倍 | 5.98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％ |
| ストライク | 391,000円 | +23.0% | +24.1% | 2.61% | 13.34倍 | 4.06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 | 80,100円 | +7.2% | +14.2% | 2.12% | 18.43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 | 466,500円 | +4.2% | -4.5% | 3.22% | 9.39倍 | 1.09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 |
| 新日科学 | 151,900円 | +12.8% | -23.8% | 3.29% | 16.13倍 | 1.74倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
市場注目の銘柄
チャート関連のコラム
