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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 47.8 | 48.1 | 47.6 | 48.1 | ±0 | ±0% | 25,600 |
| 2011/12/07 | 48.6 | 48.6 | 47.8 | 48.1 | -0.5 | -1% | 134,400 |
| 2011/12/06 | 49.3 | 49.3 | 48.4 | 48.6 | -0.7 | -1.4% | 166,400 |
| 2011/12/05 | 48.4 | 49.3 | 47.8 | 49.3 | +1.5 | +3.1% | 320,000 |
| 2011/12/02 | 47.5 | 47.8 | 47.3 | 47.8 | +0.3 | +0.6% | 108,800 |
| 2011/12/01 | 47.2 | 48.1 | 46.4 | 47.5 | +1.2 | +2.6% | 470,400 |
| 2011/11/30 | 47.8 | 47.8 | 45.5 | 46.3 | -0.6 | -1.3% | 246,400 |
| 2011/11/29 | 46.6 | 47.5 | 46.6 | 46.9 | -0.3 | -0.6% | 544,000 |
| 2011/11/28 | 46.6 | 48.4 | 46.6 | 47.2 | +0.6 | +1.3% | 745,600 |
| 2011/11/25 | 45.9 | 46.9 | 45.9 | 46.6 | +1 | +2.2% | 489,600 |
| 2011/11/24 | 44.4 | 46.1 | 44.4 | 45.6 | +0.8 | +1.8% | 217,600 |
| 2011/11/22 | 44.5 | 45.3 | 44.5 | 44.8 | -0.5 | -1.1% | 147,200 |
| 2011/11/21 | 44.4 | 45.3 | 44.3 | 45.3 | +0.1 | +0.2% | 153,600 |
| 2011/11/18 | 45.9 | 46.1 | 45.2 | 45.2 | -1.2 | -2.6% | 124,800 |
| 2011/11/17 | 43.8 | 46.6 | 43.8 | 46.4 | +2.1 | +4.7% | 304,000 |
| 2011/11/16 | 45.3 | 45.4 | 43.9 | 44.3 | -1.9 | -4.1% | 204,800 |
| 2011/11/15 | 46.9 | 47.1 | 46.2 | 46.2 | +0.5 | +1.1% | 288,000 |
| 2011/11/14 | 46.3 | 46.8 | 45.7 | 45.7 | +0.7 | +1.6% | 419,200 |
| 2011/11/11 | 44.1 | 45 | 43.9 | 45 | +2.2 | +5.1% | 460,800 |
| 2011/11/10 | 42.2 | 43.3 | 42.2 | 42.8 | -0.3 | -0.7% | 323,200 |
| 2011/11/09 | 43 | 43.7 | 42.8 | 43.1 | +0.3 | +0.7% | 80,000 |
| 2011/11/08 | 43.2 | 43.4 | 42.8 | 42.8 | -0.6 | -1.4% | 160,000 |
| 2011/11/07 | 43.4 | 43.6 | 43.1 | 43.4 | -0.2 | -0.5% | 64,000 |
| 2011/11/04 | 43.8 | 44.1 | 43 | 43.6 | -0.2 | -0.5% | 182,400 |
| 2011/11/02 | 43.1 | 44.1 | 43.1 | 43.8 | -0.3 | -0.7% | 256,000 |
| 2011/11/01 | 44.2 | 44.4 | 44.1 | 44.1 | -1 | -2.2% | 198,400 |
| 2011/10/31 | 44.7 | 45.6 | 44.6 | 45.1 | +0.7 | +1.6% | 176,000 |
| 2011/10/28 | 44.4 | 44.7 | 44 | 44.4 | +0.3 | +0.7% | 297,600 |
| 2011/10/27 | 43.1 | 44.2 | 43 | 44.1 | +0.9 | +2.1% | 128,000 |
| 2011/10/26 | 44 | 44 | 42.8 | 43.2 | -1 | -2.3% | 281,600 |
| 2011/10/25 | 44.2 | 44.4 | 43.4 | 44.2 | -0.2 | -0.5% | 326,400 |
| 2011/10/24 | 44.5 | 44.6 | 44.3 | 44.4 | -0.1 | -0.2% | 108,800 |
| 2011/10/21 | 45.1 | 45.1 | 44.4 | 44.5 | -0.7 | -1.5% | 195,200 |
| 2011/10/20 | 44.9 | 45.8 | 44.9 | 45.2 | -0.6 | -1.3% | 134,400 |
| 2011/10/19 | 44.9 | 45.8 | 44.7 | 45.8 | +0.9 | +2% | 160,000 |
| 2011/10/18 | 45.3 | 45.7 | 44.8 | 44.9 | -1.1 | -2.4% | 304,000 |
| 2011/10/17 | 47.1 | 47.2 | 45.9 | 46 | -0.9 | -1.9% | 188,800 |
| 2011/10/14 | 46.9 | 47.2 | 46.6 | 46.9 | ±0 | ±0% | 192,000 |
| 2011/10/13 | 46.7 | 46.9 | 46.6 | 46.9 | +0.5 | +1.1% | 208,000 |
| 2011/10/12 | 45.7 | 46.8 | 45.6 | 46.4 | +0.7 | +1.5% | 281,600 |
| 2011/10/11 | 45.9 | 46.4 | 45.6 | 45.7 | +0.7 | +1.6% | 374,400 |
| 2011/10/07 | 44.7 | 45.5 | 44.7 | 45 | +0.4 | +0.9% | 137,600 |
| 2011/10/06 | 44.8 | 45.1 | 43.9 | 44.6 | +0.4 | +0.9% | 179,200 |
| 2011/10/05 | 44.7 | 44.7 | 43.4 | 44.2 | -0.5 | -1.1% | 233,600 |
| 2011/10/04 | 45 | 45 | 43.4 | 44.7 | -1.2 | -2.6% | 464,000 |
| 2011/10/03 | 46.1 | 46.6 | 45.6 | 45.9 | -0.8 | -1.7% | 195,200 |
| 2011/09/30 | 47.6 | 49 | 46.6 | 46.7 | -0.8 | -1.7% | 313,600 |
| 2011/09/29 | 47.1 | 47.8 | 46 | 47.5 | +0.5 | +1.1% | 284,800 |
| 2011/09/28 | 49.3 | 49.4 | 46.6 | 47 | -1.7 | -3.5% | 307,200 |
| 2011/09/27 | 48.8 | 49.4 | 47.5 | 48.7 | +0.3 | +0.6% | 368,000 |
3301～
3350
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
