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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 80.3 | 85.8 | 79.4 | 82.2 | +1.2 | +1.5% | 1,680,000 |
| 2009/10/08 | 83.3 | 83.4 | 81 | 81 | -1.5 | -1.8% | 732,800 |
| 2009/10/07 | 82.5 | 83.6 | 80 | 82.5 | +1.2 | +1.5% | 1,148,800 |
| 2009/10/06 | 77.5 | 82 | 77.5 | 81.3 | +4.4 | +5.7% | 1,104,000 |
| 2009/10/05 | 79.7 | 86.3 | 76.6 | 76.9 | -0.3 | -0.4% | 2,944,000 |
| 2009/10/02 | 78.2 | 80 | 77 | 77.2 | -3.5 | -4.3% | 1,168,000 |
| 2009/10/01 | 77.5 | 81.5 | 76.4 | 80.7 | +3.6 | +4.7% | 2,486,400 |
| 2009/09/30 | 77.2 | 78.3 | 76.3 | 77.1 | -1 | -1.3% | 1,568,000 |
| 2009/09/29 | 73.8 | 78.8 | 73.4 | 78.1 | +6.8 | +9.5% | 1,657,600 |
| 2009/09/28 | 71.9 | 72.3 | 70 | 71.3 | -1 | -1.4% | 774,400 |
| 2009/09/25 | 71.9 | 73.6 | 71.3 | 72.3 | +1 | +1.4% | 883,200 |
| 2009/09/24 | 69.3 | 71.7 | 68.3 | 71.3 | +3.3 | +4.9% | 1,004,800 |
| 2009/09/18 | 67.1 | 68.7 | 65.2 | 68 | +0.9 | +1.3% | 502,400 |
| 2009/09/17 | 69.9 | 71.3 | 67.1 | 67.1 | -1.6 | -2.3% | 560,000 |
| 2009/09/16 | 71.3 | 72.5 | 68.5 | 68.7 | -1.3 | -1.9% | 1,065,600 |
| 2009/09/15 | 66.7 | 71.3 | 66.7 | 70 | +2.5 | +3.7% | 1,766,400 |
| 2009/09/14 | 68.3 | 69.2 | 65 | 67.5 | -0.3 | -0.4% | 1,168,000 |
| 2009/09/11 | 62.5 | 68.1 | 61.6 | 67.8 | +5.7 | +9.2% | 1,430,400 |
| 2009/09/10 | 60 | 62.4 | 60 | 62.1 | +2.3 | +3.8% | 880,000 |
| 2009/09/09 | 59.8 | 59.9 | 59.1 | 59.8 | ±0 | ±0% | 259,200 |
| 2009/09/08 | 60.2 | 60.3 | 58.9 | 59.8 | -0.4 | -0.7% | 550,400 |
| 2009/09/07 | 60.9 | 61.4 | 59.7 | 60.2 | -0.1 | -0.2% | 489,600 |
| 2009/09/04 | 61.7 | 62.7 | 59.8 | 60.3 | -1.4 | -2.3% | 630,400 |
| 2009/09/03 | 61 | 62.5 | 60.3 | 61.7 | +0.8 | +1.3% | 601,600 |
| 2009/09/02 | 61.3 | 62.9 | 60 | 60.9 | -1.6 | -2.6% | 969,600 |
| 2009/09/01 | 59.7 | 64.1 | 59.3 | 62.5 | +2.8 | +4.7% | 1,142,400 |
| 2009/08/31 | 60 | 60.8 | 58.8 | 59.7 | ±0 | ±0% | 1,347,200 |
| 2009/08/28 | 59.7 | 60.2 | 59.7 | 59.7 | -0.3 | -0.5% | 160,000 |
| 2009/08/27 | 59.6 | 60.8 | 58.1 | 60 | +0.3 | +0.5% | 1,078,400 |
| 2009/08/26 | 60.6 | 60.7 | 59.3 | 59.7 | -1.2 | -2% | 512,000 |
| 2009/08/25 | 60.9 | 60.9 | 58.9 | 60.9 | -0.4 | -0.7% | 832,000 |
| 2009/08/24 | 60.9 | 61.3 | 59.4 | 61.3 | +1 | +1.7% | 396,800 |
| 2009/08/21 | 60.3 | 60.9 | 58.8 | 60.3 | -0.3 | -0.5% | 745,600 |
| 2009/08/20 | 59.9 | 61.1 | 59.7 | 60.6 | +0.8 | +1.3% | 544,000 |
| 2009/08/19 | 61.4 | 61.4 | 58.6 | 59.8 | -0.7 | -1.2% | 636,800 |
| 2009/08/18 | 58.8 | 61.7 | 57.9 | 60.5 | +0.7 | +1.2% | 921,600 |
| 2009/08/17 | 61.3 | 63.4 | 59.8 | 59.8 | -2.7 | -4.3% | 940,800 |
| 2009/08/14 | 65 | 65.9 | 62.2 | 62.5 | -3.7 | -5.6% | 1,116,800 |
| 2009/08/13 | 60 | 66.3 | 59.5 | 66.2 | +6.5 | +10.9% | 3,862,400 |
| 2009/08/12 | 58.1 | 60.4 | 58.1 | 59.7 | +1.2 | +2.1% | 979,200 |
| 2009/08/11 | 59.4 | 60.3 | 57.9 | 58.5 | -1.2 | -2% | 1,081,600 |
| 2009/08/10 | 60.5 | 60.7 | 59.5 | 59.7 | -0.9 | -1.5% | 857,600 |
| 2009/08/07 | 61 | 61.8 | 59.4 | 60.6 | -0.4 | -0.7% | 1,305,600 |
| 2009/08/06 | 60.3 | 61.8 | 59.8 | 61 | +0.8 | +1.3% | 1,152,000 |
| 2009/08/05 | 60.3 | 62.3 | 60.2 | 60.2 | +0.5 | +0.8% | 2,486,400 |
| 2009/08/04 | 62.2 | 63.6 | 58.9 | 59.7 | -1.1 | -1.8% | 3,043,200 |
| 2009/08/03 | 58.8 | 61.6 | 58.1 | 60.8 | +3 | +5.2% | 3,302,400 |
| 2009/07/31 | 59.3 | 60 | 57.2 | 57.8 | -0.5 | -0.9% | 1,424,000 |
| 2009/07/30 | 57.7 | 60 | 57.3 | 58.3 | +1.6 | +2.8% | 1,945,600 |
| 2009/07/29 | 57.8 | 60.6 | 56.5 | 56.7 | +0.4 | +0.7% | 2,579,200 |
3701～
3750
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
