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 |
|---|---|---|---|---|---|---|---|
| 2009/07/27 | 56.3 | 57.7 | 55 | 56.3 | +0.6 | +1.1% | 1,392,000 |
| 2009/07/24 | 58.5 | 59 | 54.8 | 55.7 | -1.8 | -3.1% | 1,651,200 |
| 2009/07/23 | 56.9 | 59.4 | 56.8 | 57.5 | +1.2 | +2.1% | 1,139,200 |
| 2009/07/22 | 60.5 | 60.5 | 56.3 | 56.3 | -3.4 | -5.7% | 896,000 |
| 2009/07/21 | 60.9 | 61.8 | 58.8 | 59.7 | +0.7 | +1.2% | 873,600 |
| 2009/07/17 | 57.7 | 60 | 57.5 | 59 | +2.2 | +3.9% | 563,200 |
| 2009/07/16 | 57.9 | 59.3 | 55.8 | 56.8 | +0.4 | +0.7% | 892,800 |
| 2009/07/15 | 55.7 | 57.5 | 55.1 | 56.4 | +1.7 | +3.1% | 572,800 |
| 2009/07/14 | 54.4 | 56.9 | 53.9 | 54.7 | +1.1 | +2.1% | 508,800 |
| 2009/07/13 | 58.1 | 59.7 | 51.6 | 53.6 | -4.5 | -7.7% | 1,257,600 |
| 2009/07/10 | 60.3 | 62.4 | 58.1 | 58.1 | -2.7 | -4.4% | 611,200 |
| 2009/07/09 | 61.3 | 63.4 | 60.5 | 60.8 | -1.7 | -2.7% | 422,400 |
| 2009/07/08 | 64.1 | 64.1 | 60 | 62.5 | -0.3 | -0.5% | 569,600 |
| 2009/07/07 | 66.1 | 66.1 | 62.8 | 62.8 | -4.4 | -6.5% | 1,164,800 |
| 2009/07/06 | 61.7 | 67.2 | 61.7 | 67.2 | +5.6 | +9.1% | 1,244,800 |
| 2009/07/03 | 61.3 | 63.1 | 60.3 | 61.6 | -0.7 | -1.1% | 1,414,400 |
| 2009/07/02 | 57.8 | 63.4 | 57.7 | 62.3 | +6.4 | +11.4% | 2,444,800 |
| 2009/07/01 | 51.5 | 57.8 | 51.1 | 55.9 | +4 | +7.7% | 976,000 |
| 2009/06/30 | 50.9 | 52.2 | 50.3 | 51.9 | +1.6 | +3.2% | 294,400 |
| 2009/06/29 | 51.3 | 51.6 | 50.3 | 50.3 | -0.3 | -0.6% | 368,000 |
| 2009/06/26 | 51.6 | 51.6 | 50.3 | 50.6 | -1.1 | -2.1% | 236,800 |
| 2009/06/25 | 50 | 51.7 | 49.4 | 51.7 | +0.8 | +1.6% | 294,400 |
| 2009/06/24 | 51 | 51.5 | 50.4 | 50.9 | +0.3 | +0.6% | 556,800 |
| 2009/06/23 | 49.7 | 51.3 | 49.2 | 50.6 | -0.7 | -1.4% | 777,600 |
| 2009/06/22 | 51.9 | 52.2 | 50.6 | 51.3 | +1.3 | +2.6% | 396,800 |
| 2009/06/19 | 51 | 53.1 | 50 | 50 | -1.6 | -3.1% | 464,000 |
| 2009/06/18 | 49.8 | 51.6 | 48.8 | 51.6 | +2.5 | +5.1% | 982,400 |
| 2009/06/17 | 49.2 | 50 | 48.4 | 49.1 | +0.5 | +1% | 710,400 |
| 2009/06/16 | 47.6 | 48.9 | 47.6 | 48.6 | +1.3 | +2.7% | 361,600 |
| 2009/06/15 | 46.9 | 47.5 | 46.9 | 47.3 | +0.1 | +0.2% | 288,000 |
| 2009/06/12 | 46.3 | 47.5 | 46.3 | 47.2 | +0.3 | +0.6% | 486,400 |
| 2009/06/11 | 46.3 | 47.3 | 46.1 | 46.9 | +0.3 | +0.6% | 307,200 |
| 2009/06/10 | 46.3 | 46.9 | 45.3 | 46.6 | -0.4 | -0.9% | 432,000 |
| 2009/06/09 | 47.7 | 48.4 | 46.9 | 47 | -0.5 | -1.1% | 348,800 |
| 2009/06/08 | 49.8 | 50 | 47.4 | 47.5 | -1.9 | -3.8% | 742,400 |
| 2009/06/05 | 48.8 | 49.5 | 48.4 | 49.4 | +0.2 | +0.4% | 332,800 |
| 2009/06/04 | 48.2 | 49.9 | 48.2 | 49.2 | +1.2 | +2.5% | 400,000 |
| 2009/06/03 | 48.7 | 48.8 | 47.8 | 48 | -1.4 | -2.8% | 380,800 |
| 2009/06/02 | 50.6 | 50.8 | 49 | 49.4 | -0.3 | -0.6% | 396,800 |
| 2009/06/01 | 48.8 | 50.6 | 48.8 | 49.7 | +1 | +2.1% | 534,400 |
| 2009/05/29 | 49.1 | 49.6 | 48.2 | 48.7 | ±0 | ±0% | 249,600 |
| 2009/05/28 | 49.7 | 49.9 | 47.8 | 48.7 | -1.3 | -2.6% | 457,600 |
| 2009/05/27 | 50 | 50.8 | 48.6 | 50 | -0.8 | -1.6% | 659,200 |
| 2009/05/26 | 50 | 50.9 | 48.6 | 50.8 | +1.4 | +2.8% | 515,200 |
| 2009/05/25 | 48.6 | 49.9 | 48 | 49.4 | +1.6 | +3.3% | 528,000 |
| 2009/05/22 | 46.3 | 47.8 | 46.3 | 47.8 | +1 | +2.1% | 265,600 |
| 2009/05/21 | 47.2 | 47.8 | 45.3 | 46.8 | -1.3 | -2.7% | 518,400 |
| 2009/05/20 | 46.9 | 48.1 | 45.3 | 48.1 | +0.3 | +0.6% | 678,400 |
| 2009/05/19 | 50.6 | 50.9 | 46.3 | 47.8 | -1.9 | -3.8% | 499,200 |
| 2009/05/18 | 53.4 | 54.4 | 49.7 | 49.7 | -5.6 | -10.1% | 352,000 |
3851～
3900
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 | 36,500円 | +24.7% | +92.3% | 1.22% | 60.93倍 | 7.57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 | 114,500円 | +13.1% | -16.7% | 2.49% | 16.08倍 | 2.15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 | 649,000円 | +3.8% | -20.1% | 0.00% | 13.42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 | 102,200円 | +17.4% | +33.7% | 2.05% | 20.39倍 | 6.31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 | 215,500円 | -10.3% | -72.0% | 3.48% | - | 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
