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 |
|---|---|---|---|---|---|---|---|
| 2009/12/22 | 79.4 | 80 | 78.1 | 78.8 | +0.6 | +0.8% | 918,400 |
| 2009/12/21 | 77.5 | 79.8 | 76.9 | 78.2 | +1.6 | +2.1% | 1,235,200 |
| 2009/12/18 | 74.1 | 77.5 | 73.6 | 76.6 | +2.4 | +3.2% | 780,800 |
| 2009/12/17 | 73.8 | 75 | 73.1 | 74.2 | +0.3 | +0.4% | 259,200 |
| 2009/12/16 | 75 | 75 | 71.6 | 73.9 | +0.1 | +0.1% | 284,800 |
| 2009/12/15 | 71.9 | 74.1 | 70.3 | 73.8 | +3.5 | +5% | 643,200 |
| 2009/12/14 | 70.3 | 70.3 | 69.2 | 70.3 | ±0 | ±0% | 640,000 |
| 2009/12/11 | 73.4 | 74.1 | 68.6 | 70.3 | -2.2 | -3% | 752,000 |
| 2009/12/10 | 74.3 | 74.3 | 71.9 | 72.5 | -0.5 | -0.7% | 496,000 |
| 2009/12/09 | 72.2 | 74.4 | 72.2 | 73 | +1 | +1.4% | 435,200 |
| 2009/12/08 | 73.4 | 75.2 | 71.9 | 72 | -0.5 | -0.7% | 742,400 |
| 2009/12/07 | 74.7 | 76.9 | 72.2 | 72.5 | -0.9 | -1.2% | 486,400 |
| 2009/12/04 | 75 | 76.6 | 72.1 | 73.4 | -1.6 | -2.1% | 556,800 |
| 2009/12/03 | 76.9 | 76.9 | 73.8 | 75 | -1.6 | -2.1% | 800,000 |
| 2009/12/02 | 77.8 | 78.6 | 75.4 | 76.6 | -1.3 | -1.7% | 358,400 |
| 2009/12/01 | 77.8 | 78 | 74.4 | 77.9 | -0.2 | -0.3% | 364,800 |
| 2009/11/30 | 73.1 | 78.1 | 73.1 | 78.1 | +3.8 | +5.1% | 265,600 |
| 2009/11/27 | 72.5 | 74.3 | 72 | 74.3 | -0.7 | -0.9% | 192,000 |
| 2009/11/26 | 70.3 | 75.4 | 68.8 | 75 | +5.6 | +8.1% | 454,400 |
| 2009/11/25 | 69.4 | 69.4 | 67.2 | 69.4 | -0.8 | -1.1% | 668,800 |
| 2009/11/24 | 73.4 | 73.9 | 70.1 | 70.2 | -2.5 | -3.4% | 601,600 |
| 2009/11/20 | 70.4 | 74.4 | 70.4 | 72.7 | +2.7 | +3.9% | 550,400 |
| 2009/11/19 | 70 | 72.8 | 68.5 | 70 | +1.2 | +1.7% | 771,200 |
| 2009/11/18 | 71.3 | 71.8 | 66.6 | 68.8 | -1.5 | -2.1% | 761,600 |
| 2009/11/17 | 72.2 | 73.2 | 68.8 | 70.3 | -3.1 | -4.2% | 1,129,600 |
| 2009/11/16 | 75.9 | 77.6 | 71.1 | 73.4 | -4.7 | -6% | 1,193,600 |
| 2009/11/13 | 83.1 | 83.1 | 78.1 | 78.1 | -6.2 | -7.4% | 812,800 |
| 2009/11/12 | 83.2 | 85.5 | 82.8 | 84.3 | -0.1 | -0.1% | 547,200 |
| 2009/11/11 | 82.8 | 85.6 | 82.8 | 84.4 | +1.7 | +2.1% | 1,676,800 |
| 2009/11/10 | 86.2 | 86.3 | 82.5 | 82.7 | +0.3 | +0.4% | 1,516,800 |
| 2009/11/09 | 84.8 | 84.8 | 82.2 | 82.4 | -2.6 | -3.1% | 438,400 |
| 2009/11/06 | 82.2 | 85.9 | 82.2 | 85 | +2.6 | +3.2% | 918,400 |
| 2009/11/05 | 75.9 | 84.1 | 75 | 82.4 | +6.2 | +8.1% | 1,276,800 |
| 2009/11/04 | 76.6 | 77.8 | 75.3 | 76.2 | -0.7 | -0.9% | 320,000 |
| 2009/11/02 | 78.7 | 80 | 75.1 | 76.9 | -4.3 | -5.3% | 598,400 |
| 2009/10/30 | 82.5 | 83.3 | 80.6 | 81.2 | -0.1 | -0.1% | 793,600 |
| 2009/10/29 | 79.1 | 81.8 | 79.1 | 81.3 | +0.8 | +1% | 332,800 |
| 2009/10/28 | 78.6 | 82.8 | 77.9 | 80.5 | +1.4 | +1.8% | 790,400 |
| 2009/10/27 | 80 | 80.9 | 77.7 | 79.1 | -1.4 | -1.7% | 860,800 |
| 2009/10/26 | 82.3 | 83.1 | 80.3 | 80.5 | -1 | -1.2% | 972,800 |
| 2009/10/23 | 85.3 | 86.8 | 80 | 81.5 | -2.5 | -3% | 1,344,000 |
| 2009/10/22 | 88.1 | 89.3 | 82.2 | 84 | -5.3 | -5.9% | 1,939,200 |
| 2009/10/21 | 92.2 | 92.5 | 89.1 | 89.3 | -2.4 | -2.6% | 1,027,200 |
| 2009/10/20 | 92.5 | 94.1 | 89.2 | 91.7 | ±0 | ±0% | 1,926,400 |
| 2009/10/19 | 89.4 | 92.2 | 87.7 | 91.7 | +2.7 | +3% | 1,385,600 |
| 2009/10/16 | 88.9 | 91.3 | 87.2 | 89 | +0.4 | +0.5% | 675,200 |
| 2009/10/15 | 91.2 | 91.5 | 88.6 | 88.6 | -1.3 | -1.4% | 691,200 |
| 2009/10/14 | 88.4 | 91.2 | 85.9 | 89.9 | +1.8 | +2% | 1,612,800 |
| 2009/10/13 | 83.1 | 90.9 | 82.5 | 88.1 | +5.9 | +7.2% | 1,734,400 |
| 2009/10/09 | 80.3 | 85.8 | 79.4 | 82.2 | +1.2 | +1.5% | 1,680,000 |
3751～
3800
件表示中 / 4578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 | 36,300円 | +24.7% | +92.3% | 1.23% | 60.60倍 | 7.53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％ |
| ＳＭＳ | 116,100円 | +13.1% | -16.7% | 2.45% | 16.30倍 | 2.18倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| ＩＤ＆ＥＨＤ | 648,000円 | +3.8% | -20.1% | 0.00% | 13.40倍 | 1.13倍 |
|
総合建設コンサル首位。日本工営が持株会社化。東京海上ＨＤによるＴＯＢ成立、上場廃止へ |
| シグマクシスＨ | 103,100円 | +17.4% | +33.7% | 2.04% | 20.57倍 | 6.37倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| パソナＧ | 215,900円 | -10.3% | -72.0% | 3.47% | - | 0.59倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
市場注目の銘柄
チャート関連のコラム
