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 |
|---|---|---|---|---|---|---|---|
| 2010/04/21 | 66.4 | 66.8 | 65.9 | 66.1 | +0.8 | +1.2% | 361,600 |
| 2010/04/20 | 67.8 | 68.3 | 65 | 65.3 | -2.8 | -4.1% | 937,600 |
| 2010/04/19 | 66.6 | 68.4 | 66.3 | 68.1 | -1.6 | -2.3% | 870,400 |
| 2010/04/16 | 71.1 | 74.1 | 68.8 | 69.7 | -1.4 | -2% | 1,814,400 |
| 2010/04/15 | 72.5 | 72.5 | 68.8 | 71.1 | -0.8 | -1.1% | 1,235,200 |
| 2010/04/14 | 71.7 | 73.1 | 69.1 | 71.9 | +2.1 | +3% | 3,475,200 |
| 2010/04/13 | 65 | 70.6 | 65 | 69.8 | +6 | +9.4% | 4,310,400 |
| 2010/04/12 | 61.7 | 64.5 | 61.6 | 63.8 | +3.2 | +5.3% | 1,696,000 |
| 2010/04/09 | 60.5 | 61.3 | 60.2 | 60.6 | ±0 | ±0% | 928,000 |
| 2010/04/08 | 62.5 | 62.5 | 60.6 | 60.6 | -2.1 | -3.3% | 1,932,800 |
| 2010/04/07 | 62.8 | 63.7 | 62.4 | 62.7 | -0.1 | -0.2% | 649,600 |
| 2010/04/06 | 63.9 | 63.9 | 62.2 | 62.8 | -1.1 | -1.7% | 710,400 |
| 2010/04/05 | 65.6 | 66.5 | 62.6 | 63.9 | -1.1 | -1.7% | 1,792,000 |
| 2010/04/02 | 61.1 | 66 | 60.8 | 65 | +4.2 | +6.9% | 2,028,800 |
| 2010/04/01 | 61.3 | 61.8 | 60.5 | 60.8 | -1.2 | -1.9% | 1,737,600 |
| 2010/03/31 | 62.5 | 63.6 | 61.6 | 62 | -0.4 | -0.6% | 1,036,800 |
| 2010/03/30 | 61.5 | 62.4 | 59.7 | 62.4 | +0.2 | +0.3% | 2,272,000 |
| 2010/03/29 | 62.8 | 62.8 | 61.3 | 62.2 | -1.8 | -2.8% | 1,264,000 |
| 2010/03/26 | 65.3 | 65.3 | 63.9 | 64 | -1.1 | -1.7% | 547,200 |
| 2010/03/25 | 65.6 | 66.3 | 64.9 | 65.1 | -1.5 | -2.3% | 1,241,600 |
| 2010/03/24 | 70 | 70 | 66 | 66.6 | -1.3 | -1.9% | 1,366,400 |
| 2010/03/23 | 65.6 | 69 | 65.1 | 67.9 | +3 | +4.6% | 2,041,600 |
| 2010/03/19 | 64.4 | 65.3 | 63.8 | 64.9 | ±0 | ±0% | 403,200 |
| 2010/03/18 | 65.6 | 65.6 | 64.7 | 64.9 | -0.7 | -1.1% | 400,000 |
| 2010/03/17 | 65.7 | 65.7 | 63.7 | 65.6 | -0.3 | -0.5% | 764,800 |
| 2010/03/16 | 65.6 | 66.4 | 65.3 | 65.9 | +0.3 | +0.5% | 950,400 |
| 2010/03/15 | 66.8 | 66.9 | 64.8 | 65.6 | -1.2 | -1.8% | 1,084,800 |
| 2010/03/12 | 67.2 | 67.5 | 66.5 | 66.8 | -0.4 | -0.6% | 585,600 |
| 2010/03/11 | 67.2 | 67.5 | 66.3 | 67.2 | +0.2 | +0.3% | 419,200 |
| 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 |
3701～
3750
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
