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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 31.3 | 31.3 | 30.3 | 30.6 | -0.7 | -2.2% | 166,400 |
| 2009/02/27 | 30.3 | 31.4 | 29.7 | 31.3 | +1.1 | +3.6% | 262,400 |
| 2009/02/26 | 29.4 | 30.6 | 28.8 | 30.2 | +0.5 | +1.7% | 348,800 |
| 2009/02/25 | 30 | 30.6 | 29.1 | 29.7 | +0.6 | +2.1% | 438,400 |
| 2009/02/24 | 28.5 | 29.4 | 28.3 | 29.1 | -0.7 | -2.3% | 704,000 |
| 2009/02/23 | 32.1 | 32.3 | 29.4 | 29.8 | -2.2 | -6.9% | 521,600 |
| 2009/02/20 | 31.9 | 33 | 31.6 | 32 | +0.2 | +0.6% | 627,200 |
| 2009/02/19 | 30.3 | 32.3 | 30.3 | 31.8 | +1.8 | +6% | 892,800 |
| 2009/02/18 | 28.5 | 30 | 28.1 | 30 | +0.9 | +3.1% | 1,366,400 |
| 2009/02/17 | 29.8 | 30 | 28.3 | 29.1 | -0.4 | -1.4% | 950,400 |
| 2009/02/16 | 31.9 | 32.2 | 28.3 | 29.5 | -1.8 | -5.8% | 2,409,600 |
| 2009/02/13 | 38.4 | 38.4 | 31.3 | 31.3 | -6.2 | -16.5% | 1,769,600 |
| 2009/02/12 | 36.6 | 38.4 | 36.6 | 37.5 | +0.3 | +0.8% | 179,200 |
| 2009/02/10 | 37.5 | 37.8 | 36.9 | 37.2 | -0.9 | -2.4% | 124,800 |
| 2009/02/09 | 37.2 | 38.6 | 37.2 | 38.1 | ±0 | ±0% | 140,800 |
| 2009/02/06 | 36.3 | 38.1 | 35.3 | 38.1 | +1.8 | +5% | 208,000 |
| 2009/02/05 | 36.9 | 37.7 | 35.9 | 36.3 | -1.2 | -3.2% | 166,400 |
| 2009/02/04 | 37.5 | 38.4 | 36.9 | 37.5 | +0.6 | +1.6% | 112,000 |
| 2009/02/03 | 37.6 | 37.8 | 36.9 | 36.9 | -0.9 | -2.4% | 99,200 |
| 2009/02/02 | 38.8 | 38.8 | 37.8 | 37.8 | -1.8 | -4.5% | 169,600 |
| 2009/01/30 | 40.6 | 40.6 | 38.1 | 39.6 | -1 | -2.5% | 198,400 |
| 2009/01/29 | 40.5 | 41.9 | 40.5 | 40.6 | +0.1 | +0.2% | 124,800 |
| 2009/01/28 | 38.8 | 40.6 | 38.8 | 40.5 | +1.1 | +2.8% | 54,400 |
| 2009/01/27 | 39.1 | 39.4 | 38.5 | 39.4 | +0.3 | +0.8% | 86,400 |
| 2009/01/26 | 39.2 | 39.5 | 39.1 | 39.1 | -0.3 | -0.8% | 96,000 |
| 2009/01/23 | 39.4 | 40.3 | 39.4 | 39.4 | +0.3 | +0.8% | 44,800 |
| 2009/01/22 | 39 | 39.1 | 39 | 39.1 | -0.1 | -0.3% | 19,200 |
| 2009/01/21 | 40.6 | 40.6 | 38.4 | 39.2 | -1.9 | -4.6% | 153,600 |
| 2009/01/20 | 41 | 41.3 | 40.9 | 41.1 | -0.5 | -1.2% | 48,000 |
| 2009/01/19 | 41.6 | 41.9 | 41.3 | 41.6 | ±0 | ±0% | 76,800 |
| 2009/01/16 | 43.1 | 43.1 | 40.9 | 41.6 | -0.9 | -2.1% | 118,400 |
| 2009/01/15 | 42.8 | 42.8 | 41.3 | 42.5 | -1.6 | -3.6% | 57,600 |
| 2009/01/14 | 44.7 | 44.7 | 43.8 | 44.1 | -1.2 | -2.6% | 70,400 |
| 2009/01/13 | 48.1 | 48.1 | 45.3 | 45.3 | -1.9 | -4% | 124,800 |
| 2009/01/09 | 48.4 | 48.4 | 46.9 | 47.2 | -1.1 | -2.3% | 60,800 |
| 2009/01/08 | 49.5 | 50.9 | 48.3 | 48.3 | -4 | -7.6% | 89,600 |
| 2009/01/07 | 50.6 | 52.5 | 50.3 | 52.3 | -0.2 | -0.4% | 64,000 |
| 2009/01/06 | 50 | 52.5 | 50 | 52.5 | +3.4 | +6.9% | 96,000 |
| 2009/01/05 | 48.8 | 49.1 | 48.4 | 49.1 | +0.7 | +1.4% | 19,200 |
| 2008/12/30 | 47.5 | 48.4 | 47.2 | 48.4 | ±0 | ±0% | 83,200 |
| 2008/12/29 | 48.8 | 48.8 | 47.5 | 48.4 | -0.2 | -0.4% | 16,000 |
| 2008/12/26 | 49 | 49 | 46.9 | 48.6 | -0.4 | -0.8% | 169,600 |
| 2008/12/25 | 50.1 | 50.1 | 48 | 49 | -1 | -2% | 144,000 |
| 2008/12/24 | 50.5 | 50.5 | 49.1 | 50 | -0.5 | -1% | 76,800 |
| 2008/12/22 | 50.4 | 52.7 | 50.4 | 50.5 | +0.1 | +0.2% | 112,000 |
| 2008/12/19 | 52.5 | 52.5 | 50.4 | 50.4 | -2.7 | -5.1% | 73,600 |
| 2008/12/18 | 53.2 | 54.4 | 53.1 | 53.1 | ±0 | ±0% | 204,800 |
| 2008/12/17 | 53.1 | 53.8 | 52.2 | 53.1 | -0.7 | -1.3% | 166,400 |
| 2008/12/16 | 55 | 55 | 52.8 | 53.8 | -0.9 | -1.6% | 128,000 |
| 2008/12/15 | 54.7 | 55.9 | 54.1 | 54.7 | +0.7 | +1.3% | 211,200 |
3851～
3900
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
