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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 68.3 | 68.3 | 65.9 | 67 | -1.6 | -2.3% | 790,400 |
| 2010/03/09 | 68.4 | 68.8 | 68.3 | 68.6 | +0.1 | +0.1% | 377,600 |
| 2010/03/08 | 70 | 70 | 68.2 | 68.5 | -2.1 | -3% | 1,468,800 |
| 2010/03/05 | 70 | 70.6 | 69.9 | 70.6 | +0.6 | +0.9% | 252,800 |
| 2010/03/04 | 69.8 | 71.3 | 69.8 | 70 | -0.3 | -0.4% | 316,800 |
| 2010/03/03 | 70.9 | 71.3 | 69.7 | 70.3 | -0.8 | -1.1% | 342,400 |
| 2010/03/02 | 71.3 | 71.3 | 70.6 | 71.1 | -0.3 | -0.4% | 80,000 |
| 2010/03/01 | 71.6 | 72 | 71 | 71.4 | -3.3 | -4.4% | 355,200 |
| 2010/02/26 | 69.8 | 74.7 | 69.2 | 74.7 | +4.5 | +6.4% | 758,400 |
| 2010/02/25 | 71.9 | 71.9 | 69.4 | 70.2 | -2 | -2.8% | 1,254,400 |
| 2010/02/24 | 73.1 | 73.8 | 71.9 | 72.2 | -2.5 | -3.3% | 128,000 |
| 2010/02/23 | 74.4 | 75 | 72.8 | 74.7 | -1.2 | -1.6% | 489,600 |
| 2010/02/22 | 76.3 | 77.5 | 75.8 | 75.9 | -0.4 | -0.5% | 384,000 |
| 2010/02/19 | 75 | 76.3 | 73.8 | 76.3 | +4.1 | +5.7% | 384,000 |
| 2010/02/18 | 72.5 | 74 | 72.2 | 72.2 | ±0 | ±0% | 70,400 |
| 2010/02/17 | 70.3 | 72.7 | 70.3 | 72.2 | +2.1 | +3% | 118,400 |
| 2010/02/16 | 69.8 | 71.3 | 68.4 | 70.1 | -1.3 | -1.8% | 726,400 |
| 2010/02/15 | 72.5 | 73.1 | 71.3 | 71.4 | -0.5 | -0.7% | 140,800 |
| 2010/02/12 | 70.1 | 72.5 | 69.7 | 71.9 | +1.3 | +1.8% | 211,200 |
| 2010/02/10 | 71.8 | 72 | 70.4 | 70.6 | -1.2 | -1.7% | 454,400 |
| 2010/02/09 | 71.9 | 71.9 | 70.9 | 71.8 | -0.3 | -0.4% | 374,400 |
| 2010/02/08 | 72.7 | 72.7 | 70.9 | 72.1 | -0.6 | -0.8% | 400,000 |
| 2010/02/05 | 72.7 | 72.8 | 71.3 | 72.7 | -2.6 | -3.5% | 387,200 |
| 2010/02/04 | 75.7 | 75.7 | 74.1 | 75.3 | -1.3 | -1.7% | 291,200 |
| 2010/02/03 | 78.1 | 78.1 | 75.8 | 76.6 | -1.8 | -2.3% | 172,800 |
| 2010/02/02 | 78.1 | 78.8 | 77.7 | 78.4 | +0.4 | +0.5% | 188,800 |
| 2010/02/01 | 78.3 | 79.7 | 76.8 | 78 | -0.1 | -0.1% | 496,000 |
| 2010/01/29 | 77.8 | 78.1 | 75.2 | 78.1 | +0.6 | +0.8% | 198,400 |
| 2010/01/28 | 74.4 | 77.5 | 73.2 | 77.5 | +4.2 | +5.7% | 419,200 |
| 2010/01/27 | 75 | 75 | 73.1 | 73.3 | -0.4 | -0.5% | 92,800 |
| 2010/01/26 | 72.5 | 76.3 | 72.5 | 73.7 | +1.5 | +2.1% | 400,000 |
| 2010/01/25 | 72.4 | 72.8 | 72 | 72.2 | -1.2 | -1.6% | 288,000 |
| 2010/01/22 | 76.2 | 76.2 | 73.1 | 73.4 | -2.8 | -3.7% | 553,600 |
| 2010/01/21 | 75.9 | 76.7 | 75.9 | 76.2 | +0.3 | +0.4% | 284,800 |
| 2010/01/20 | 76.3 | 77 | 75.1 | 75.9 | ±0 | ±0% | 748,800 |
| 2010/01/19 | 76.4 | 76.4 | 75.2 | 75.9 | -0.6 | -0.8% | 124,800 |
| 2010/01/18 | 76.6 | 76.6 | 75.2 | 76.5 | +0.8 | +1.1% | 99,200 |
| 2010/01/15 | 76.3 | 76.3 | 75.7 | 75.7 | +0.1 | +0.1% | 131,200 |
| 2010/01/14 | 75.9 | 76.3 | 75 | 75.6 | -0.3 | -0.4% | 265,600 |
| 2010/01/13 | 74.7 | 76.3 | 74.5 | 75.9 | +2.1 | +2.8% | 390,400 |
| 2010/01/12 | 73.8 | 74.4 | 72.5 | 73.8 | -0.6 | -0.8% | 528,000 |
| 2010/01/08 | 75.6 | 75.6 | 72.5 | 74.4 | +0.3 | +0.4% | 124,800 |
| 2010/01/07 | 73.6 | 77.1 | 73.5 | 74.1 | +0.5 | +0.7% | 227,200 |
| 2010/01/06 | 75.9 | 76 | 72.7 | 73.6 | -2.3 | -3% | 790,400 |
| 2010/01/05 | 77.2 | 77.2 | 75.6 | 75.9 | -1.3 | -1.7% | 377,600 |
| 2010/01/04 | 77.7 | 77.8 | 75.6 | 77.2 | +0.8 | +1% | 86,400 |
| 2009/12/30 | 74.8 | 76.4 | 73.4 | 76.4 | +1.6 | +2.1% | 377,600 |
| 2009/12/29 | 77.1 | 77.1 | 74.4 | 74.8 | -2.3 | -3% | 387,200 |
| 2009/12/28 | 75.9 | 78.6 | 75.6 | 77.1 | -0.2 | -0.3% | 211,200 |
| 2009/12/25 | 78.4 | 79.3 | 75.3 | 77.3 | -1.1 | -1.4% | 464,000 |
3601～
3650
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
