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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 47 | 47 | 45.9 | 46.2 | -0.8 | -1.7% | 569,600 |
| 2010/10/18 | 47.7 | 47.9 | 46.9 | 47 | -1.4 | -2.9% | 419,200 |
| 2010/10/15 | 50 | 50.2 | 47.8 | 48.4 | -1.1 | -2.2% | 201,600 |
| 2010/10/14 | 48.4 | 49.5 | 48.4 | 49.5 | +1.7 | +3.6% | 185,600 |
| 2010/10/13 | 47.9 | 49.3 | 47.4 | 47.8 | ±0 | ±0% | 553,600 |
| 2010/10/12 | 48.8 | 48.9 | 47.8 | 47.8 | -1 | -2% | 560,000 |
| 2010/10/08 | 50 | 50 | 48.8 | 48.8 | -1.6 | -3.2% | 633,600 |
| 2010/10/07 | 50.9 | 50.9 | 49.8 | 50.4 | -0.5 | -1% | 118,400 |
| 2010/10/06 | 50.6 | 51.6 | 50.4 | 50.9 | ±0 | ±0% | 99,200 |
| 2010/10/05 | 51 | 51.3 | 50.7 | 50.9 | +0.6 | +1.2% | 313,600 |
| 2010/10/04 | 50.8 | 50.9 | 50 | 50.3 | -1.1 | -2.1% | 153,600 |
| 2010/10/01 | 52.3 | 52.5 | 51.3 | 51.4 | -1.3 | -2.5% | 140,800 |
| 2010/09/30 | 52.3 | 52.7 | 51.7 | 52.7 | +1.1 | +2.1% | 25,600 |
| 2010/09/29 | 52.3 | 53 | 51.3 | 51.6 | ±0 | ±0% | 246,400 |
| 2010/09/28 | 51.6 | 52.8 | 51.3 | 51.6 | -1.1 | -2.1% | 384,000 |
| 2010/09/27 | 52.8 | 52.8 | 52.3 | 52.7 | -0.4 | -0.8% | 64,000 |
| 2010/09/24 | 53.1 | 53.1 | 52.5 | 53.1 | ±0 | ±0% | 89,600 |
| 2010/09/22 | 52.5 | 53.1 | 52.5 | 53.1 | +0.3 | +0.6% | 64,000 |
| 2010/09/21 | 53.6 | 53.6 | 52.8 | 52.8 | ±0 | ±0% | 64,000 |
| 2010/09/17 | 53.1 | 53.1 | 52.7 | 52.8 | -0.1 | -0.2% | 51,200 |
| 2010/09/16 | 53.4 | 53.4 | 52.9 | 52.9 | -0.5 | -0.9% | 118,400 |
| 2010/09/15 | 53.8 | 54 | 53.1 | 53.4 | ±0 | ±0% | 179,200 |
| 2010/09/14 | 54.1 | 54.1 | 53.1 | 53.4 | ±0 | ±0% | 227,200 |
| 2010/09/13 | 52.8 | 54.5 | 52.8 | 53.4 | +0.7 | +1.3% | 144,000 |
| 2010/09/10 | 52.9 | 53.2 | 52.5 | 52.7 | -0.6 | -1.1% | 281,600 |
| 2010/09/09 | 53.2 | 53.4 | 53.1 | 53.3 | +0.2 | +0.4% | 48,000 |
| 2010/09/08 | 53.8 | 53.8 | 52.8 | 53.1 | -0.8 | -1.5% | 105,600 |
| 2010/09/07 | 53.5 | 54 | 53.4 | 53.9 | -0.2 | -0.4% | 54,400 |
| 2010/09/06 | 54.2 | 54.3 | 53.6 | 54.1 | +0.1 | +0.2% | 89,600 |
| 2010/09/03 | 53.8 | 54.7 | 53.8 | 54 | -0.7 | -1.3% | 41,600 |
| 2010/09/02 | 54.9 | 55 | 54.3 | 54.7 | -0.2 | -0.4% | 92,800 |
| 2010/09/01 | 55 | 55 | 54.3 | 54.9 | -0.1 | -0.2% | 28,800 |
| 2010/08/31 | 55.9 | 55.9 | 54.7 | 55 | -0.9 | -1.6% | 19,200 |
| 2010/08/30 | 56.1 | 56.2 | 55.6 | 55.9 | +0.3 | +0.5% | 44,800 |
| 2010/08/27 | 55 | 55.6 | 53.8 | 55.6 | +0.6 | +1.1% | 115,200 |
| 2010/08/26 | 54.1 | 55 | 53.1 | 55 | +1.2 | +2.2% | 204,800 |
| 2010/08/25 | 53.6 | 54.8 | 53.4 | 53.8 | -1 | -1.8% | 249,600 |
| 2010/08/24 | 55.3 | 55.3 | 54.4 | 54.8 | -0.5 | -0.9% | 217,600 |
| 2010/08/23 | 54.4 | 55.5 | 54.4 | 55.3 | +1.4 | +2.6% | 124,800 |
| 2010/08/20 | 54.7 | 54.8 | 53.8 | 53.9 | -0.8 | -1.5% | 99,200 |
| 2010/08/19 | 53.1 | 54.7 | 52.8 | 54.7 | +1.3 | +2.4% | 172,800 |
| 2010/08/18 | 53.1 | 54.1 | 52.8 | 53.4 | +0.6 | +1.1% | 35,200 |
| 2010/08/17 | 52.5 | 53.4 | 52.5 | 52.8 | ±0 | ±0% | 70,400 |
| 2010/08/16 | 53.8 | 54.4 | 52.8 | 52.8 | -1 | -1.9% | 64,000 |
| 2010/08/13 | 55 | 55.6 | 53.4 | 53.8 | -1.8 | -3.2% | 121,600 |
| 2010/08/12 | 53.1 | 55.6 | 52.2 | 55.6 | +1.5 | +2.8% | 179,200 |
| 2010/08/11 | 55.3 | 55.3 | 53.8 | 54.1 | -1.2 | -2.2% | 137,600 |
| 2010/08/10 | 54.9 | 56.4 | 54.9 | 55.3 | -0.4 | -0.7% | 121,600 |
| 2010/08/09 | 55.9 | 57.5 | 55.7 | 55.7 | -0.4 | -0.7% | 51,200 |
| 2010/08/06 | 56.4 | 56.4 | 55.6 | 56.1 | -0.3 | -0.5% | 44,800 |
3451～
3500
件表示中 / 4479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 | 28,800円 | +20.4% | +23.4% | 0.53% | 121.01倍 | 6.09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％ |
| トーカイ | 220,200円 | +3.4% | -3.6% | 2.63% | 13.35倍 | 0.88倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| ストライク | 387,000円 | +23.0% | +24.1% | 2.64% | 13.20倍 | 4.02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 | 79,100円 | +7.2% | +14.2% | 2.15% | 18.20倍 | 3.75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 | 474,000円 | +4.2% | -4.5% | 3.16% | 9.54倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
