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 |
|---|---|---|---|---|---|---|---|
| 2009/03/19 | 31.1 | 31.4 | 31.1 | 31.1 | ±0 | ±0% | 156,800 |
| 2009/03/18 | 31.4 | 32 | 31.1 | 31.1 | +0.1 | +0.3% | 227,200 |
| 2009/03/17 | 30.9 | 31.8 | 30.8 | 31 | +0.1 | +0.3% | 336,000 |
| 2009/03/16 | 30.7 | 31.2 | 30.5 | 30.9 | +1.3 | +4.4% | 188,800 |
| 2009/03/13 | 28.1 | 29.6 | 28.1 | 29.6 | +1.5 | +5.3% | 108,800 |
| 2009/03/12 | 28.5 | 28.8 | 28.1 | 28.1 | -0.7 | -2.4% | 176,000 |
| 2009/03/11 | 29.4 | 29.7 | 28.3 | 28.8 | -0.3 | -1% | 150,400 |
| 2009/03/10 | 28.8 | 29.1 | 28.8 | 29.1 | -0.6 | -2% | 28,800 |
| 2009/03/09 | 29.5 | 29.7 | 28.8 | 29.7 | +0.2 | +0.7% | 86,400 |
| 2009/03/06 | 29.9 | 30 | 29.3 | 29.5 | -0.5 | -1.7% | 86,400 |
| 2009/03/05 | 30.6 | 30.6 | 29.4 | 30 | -0.6 | -2% | 108,800 |
| 2009/03/04 | 29.4 | 30.6 | 29.2 | 30.6 | +0.3 | +1% | 105,600 |
| 2009/03/03 | 30.3 | 30.6 | 30 | 30.3 | -0.3 | -1% | 92,800 |
| 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 |
4001～
4050
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
