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 |
|---|---|---|---|---|---|---|---|
| 2009/10/29 | 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 |
| 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 |
3851～
3900
件表示中 / 4642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 | 41,600円 | +24.7% | +92.3% | 1.07% | 69.45倍 | 8.63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％ |
| エイチ・アイエス | 140,700円 | +13.6% | +5.3% | 1.42% | 13.66倍 | 1.91倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| コシダカＨＤ | 130,200円 | +12.3% | +5.5% | 1.84% | 14.31倍 | 3.15倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| 乃村工 | 88,700円 | +3.2% | +6.0% | 3.83% | 14.14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 |
| シグマクシスＨ | 116,200円 | +14.1% | +20.1% | 2.24% | 19.88倍 | 6.83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 |
市場注目の銘柄
チャート関連のコラム
