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 |
|---|---|---|---|---|---|---|---|
| 2011/09/26 | 51.4 | 51.6 | 47.2 | 48.4 | -3.8 | -7.3% | 457,600 |
| 2011/09/22 | 52.2 | 52.8 | 51.6 | 52.2 | -0.8 | -1.5% | 147,200 |
| 2011/09/21 | 52.5 | 53.3 | 52.5 | 53 | -0.3 | -0.6% | 67,200 |
| 2011/09/20 | 53.4 | 53.4 | 52.8 | 53.3 | -0.3 | -0.6% | 86,400 |
| 2011/09/16 | 53 | 53.6 | 53 | 53.6 | +0.2 | +0.4% | 70,400 |
| 2011/09/15 | 53.1 | 54.1 | 53.1 | 53.4 | ±0 | ±0% | 83,200 |
| 2011/09/14 | 53.4 | 54.1 | 52.2 | 53.4 | -0.6 | -1.1% | 240,000 |
| 2011/09/13 | 54.7 | 54.8 | 53.4 | 54 | -0.2 | -0.4% | 313,600 |
| 2011/09/12 | 54.1 | 54.7 | 53.1 | 54.2 | -1.1 | -2% | 419,200 |
| 2011/09/09 | 52.5 | 55.3 | 51.7 | 55.3 | +3.1 | +5.9% | 624,000 |
| 2011/09/08 | 50.2 | 52.2 | 50.2 | 52.2 | +1.9 | +3.8% | 272,000 |
| 2011/09/07 | 49.7 | 51 | 49.7 | 50.3 | -0.3 | -0.6% | 140,800 |
| 2011/09/06 | 50 | 50.6 | 50 | 50.6 | +0.2 | +0.4% | 150,400 |
| 2011/09/05 | 52 | 52 | 50.4 | 50.4 | -1.8 | -3.4% | 105,600 |
| 2011/09/02 | 52.2 | 53 | 51.6 | 52.2 | -0.6 | -1.1% | 160,000 |
| 2011/09/01 | 52.2 | 52.8 | 51.6 | 52.8 | +0.9 | +1.7% | 156,800 |
| 2011/08/31 | 50.9 | 52.2 | 50.9 | 51.9 | +1.3 | +2.6% | 368,000 |
| 2011/08/30 | 50.9 | 50.9 | 50.6 | 50.6 | -0.3 | -0.6% | 134,400 |
| 2011/08/29 | 50 | 50.9 | 49.7 | 50.9 | +0.9 | +1.8% | 137,600 |
| 2011/08/26 | 50 | 50 | 49.6 | 50 | ±0 | ±0% | 176,000 |
| 2011/08/25 | 49.8 | 50 | 49.4 | 50 | +0.2 | +0.4% | 44,800 |
| 2011/08/24 | 50.9 | 50.9 | 49.5 | 49.8 | -0.2 | -0.4% | 220,800 |
| 2011/08/23 | 50.9 | 50.9 | 49.7 | 50 | -1.3 | -2.5% | 188,800 |
| 2011/08/22 | 50.3 | 51.5 | 50 | 51.3 | ±0 | ±0% | 112,000 |
| 2011/08/19 | 50.9 | 52.1 | 50.9 | 51.3 | -1 | -1.9% | 284,800 |
| 2011/08/18 | 51.5 | 52.3 | 51.5 | 52.3 | +0.8 | +1.6% | 361,600 |
| 2011/08/17 | 50.9 | 51.5 | 50 | 51.5 | +0.6 | +1.2% | 118,400 |
| 2011/08/16 | 50 | 50.9 | 49.7 | 50.9 | +2.5 | +5.2% | 140,800 |
| 2011/08/15 | 48.2 | 48.8 | 48.2 | 48.4 | +0.2 | +0.4% | 60,800 |
| 2011/08/12 | 48.1 | 49.4 | 48.1 | 48.2 | +0.1 | +0.2% | 57,600 |
| 2011/08/11 | 48.4 | 48.4 | 47.9 | 48.1 | -0.3 | -0.6% | 35,200 |
| 2011/08/10 | 48.4 | 48.5 | 48.4 | 48.4 | +0.4 | +0.8% | 41,600 |
| 2011/08/09 | 45.3 | 48 | 45.1 | 48 | ±0 | ±0% | 540,800 |
| 2011/08/08 | 46.6 | 49.1 | 46.6 | 48 | -1.1 | -2.2% | 275,200 |
| 2011/08/05 | 47.2 | 49.4 | 47.1 | 49.1 | -0.8 | -1.6% | 409,600 |
| 2011/08/04 | 49.7 | 50 | 49.1 | 49.9 | +0.8 | +1.6% | 124,800 |
| 2011/08/03 | 48.5 | 49.4 | 48.4 | 49.1 | -0.6 | -1.2% | 160,000 |
| 2011/08/02 | 47.7 | 49.8 | 46.8 | 49.7 | +1.9 | +4% | 400,000 |
| 2011/08/01 | 48.4 | 48.8 | 46.4 | 47.8 | -3.8 | -7.4% | 1,136,000 |
| 2011/07/29 | 48.4 | 51.6 | 47.9 | 51.6 | +2.2 | +4.5% | 441,600 |
| 2011/07/28 | 49.5 | 49.8 | 48.8 | 49.4 | -0.6 | -1.2% | 425,600 |
| 2011/07/27 | 51.3 | 51.3 | 50 | 50 | -1.3 | -2.5% | 224,000 |
| 2011/07/26 | 51 | 51.6 | 50.6 | 51.3 | ±0 | ±0% | 208,000 |
| 2011/07/25 | 50.8 | 51.6 | 50.8 | 51.3 | +1 | +2% | 342,400 |
| 2011/07/22 | 52.3 | 52.4 | 50.3 | 50.3 | -3 | -5.6% | 784,000 |
| 2011/07/21 | 53.4 | 53.9 | 52.8 | 53.3 | -0.1 | -0.2% | 195,200 |
| 2011/07/20 | 53.4 | 53.8 | 52.2 | 53.4 | +0.1 | +0.2% | 342,400 |
| 2011/07/19 | 53.3 | 55.8 | 53.3 | 53.3 | ±0 | ±0% | 1,484,800 |
| 2011/07/15 | 53.4 | 53.4 | 52.8 | 53.3 | ±0 | ±0% | 825,600 |
| 2011/07/14 | 53.1 | 54.1 | 52.2 | 53.3 | +0.6 | +1.1% | 598,400 |
3351～
3400
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
