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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 57.8 | 64.1 | 56.9 | 63.1 | +5.3 | +9.2% | 2,576,000 |
| 2008/05/07 | 56.6 | 57.8 | 56.3 | 57.8 | +2.8 | +5.1% | 588,800 |
| 2008/05/02 | 55 | 55.6 | 54.7 | 55 | ±0 | ±0% | 272,000 |
| 2008/05/01 | 57.2 | 57.2 | 54.7 | 55 | -1.9 | -3.3% | 540,800 |
| 2008/04/30 | 58.4 | 58.8 | 56.9 | 56.9 | -1.2 | -2.1% | 601,600 |
| 2008/04/28 | 58.1 | 59.1 | 54.7 | 58.1 | -1 | -1.7% | 1,427,200 |
| 2008/04/25 | 61.3 | 61.3 | 59.1 | 59.1 | -2.5 | -4.1% | 1,120,000 |
| 2008/04/24 | 61.9 | 62.2 | 59.4 | 61.6 | +1.6 | +2.7% | 1,872,000 |
| 2008/04/23 | 55.9 | 60.3 | 55.3 | 60 | +3.1 | +5.4% | 2,208,000 |
| 2008/04/22 | 54.1 | 57.2 | 53.4 | 56.9 | +1.6 | +2.9% | 992,000 |
| 2008/04/21 | 57.2 | 57.2 | 54.7 | 55.3 | -1 | -1.8% | 720,000 |
| 2008/04/18 | 55.9 | 56.3 | 53.8 | 56.3 | +0.4 | +0.7% | 764,800 |
| 2008/04/17 | 58.1 | 60 | 55.9 | 55.9 | +0.3 | +0.5% | 4,688,000 |
| 2008/04/16 | 53.1 | 56.6 | 52.2 | 55.6 | +2.8 | +5.3% | 2,358,400 |
| 2008/04/15 | 50.9 | 52.8 | 50.9 | 52.8 | +1.9 | +3.7% | 771,200 |
| 2008/04/14 | 52.5 | 52.8 | 50.6 | 50.9 | -2.5 | -4.7% | 1,270,400 |
| 2008/04/11 | 54.1 | 54.4 | 52.5 | 53.4 | -0.4 | -0.7% | 2,841,600 |
| 2008/04/10 | 50.9 | 54.1 | 50 | 53.8 | +3.5 | +7% | 2,716,800 |
| 2008/04/09 | 46.9 | 50.6 | 46.3 | 50.3 | +2.5 | +5.2% | 1,078,400 |
| 2008/04/08 | 45.9 | 48.1 | 45.3 | 47.8 | +2.5 | +5.5% | 377,600 |
| 2008/04/07 | 45 | 45.3 | 44.4 | 45.3 | ±0 | ±0% | 115,200 |
| 2008/04/04 | 45.9 | 46.6 | 45.3 | 45.3 | -1.3 | -2.8% | 131,200 |
| 2008/04/03 | 45.6 | 46.9 | 45.3 | 46.6 | +1 | +2.2% | 176,000 |
| 2008/04/02 | 47.2 | 47.2 | 45.3 | 45.6 | -1 | -2.1% | 166,400 |
| 2008/04/01 | 47.5 | 47.5 | 45.6 | 46.6 | -0.9 | -1.9% | 153,600 |
| 2008/03/31 | 47.8 | 51.6 | 45.9 | 47.5 | ±0 | ±0% | 224,000 |
| 2008/03/28 | 45.3 | 49.1 | 45.3 | 47.5 | +1.9 | +4.2% | 409,600 |
| 2008/03/27 | 45.6 | 46.3 | 45 | 45.6 | -0.7 | -1.5% | 115,200 |
| 2008/03/26 | 45.6 | 50.9 | 44.7 | 46.3 | -0.3 | -0.6% | 256,000 |
| 2008/03/25 | 46.9 | 49.4 | 46.6 | 46.6 | -1.8 | -3.7% | 246,400 |
| 2008/03/24 | 42.8 | 48.4 | 42.8 | 48.4 | +2.5 | +5.4% | 240,000 |
| 2008/03/21 | 45.9 | 47.8 | 45.6 | 45.9 | -0.4 | -0.9% | 121,600 |
| 2008/03/19 | 45.9 | 48.4 | 45.9 | 46.3 | -0.6 | -1.3% | 160,000 |
| 2008/03/18 | 51.6 | 51.9 | 46.3 | 46.9 | -5 | -9.6% | 192,000 |
| 2008/03/17 | 52.5 | 52.5 | 51.9 | 51.9 | ±0 | ±0% | 1,750,400 |
| 2008/03/14 | 51.9 | 52.5 | 51.3 | 51.9 | -0.9 | -1.7% | 2,870,400 |
| 2008/03/13 | 52.5 | 54.1 | 52.5 | 52.8 | -0.6 | -1.1% | 764,800 |
| 2008/03/12 | 53.4 | 54.1 | 52.5 | 53.4 | +0.9 | +1.7% | 38,400 |
| 2008/03/11 | 51.9 | 52.5 | 51.9 | 52.5 | +0.9 | +1.7% | 38,400 |
| 2008/03/10 | 53.8 | 53.8 | 51.3 | 51.6 | -1.5 | -2.8% | 57,600 |
| 2008/03/07 | 53.4 | 54.1 | 52.8 | 53.1 | -1.6 | -2.9% | 67,200 |
| 2008/03/06 | 54.7 | 55 | 54.1 | 54.7 | -0.9 | -1.6% | 156,800 |
| 2008/03/05 | 55.9 | 55.9 | 55 | 55.6 | +0.9 | +1.6% | 12,800 |
| 2008/03/04 | 55.9 | 56.3 | 54.7 | 54.7 | -0.9 | -1.6% | 163,200 |
| 2008/03/03 | 59.1 | 59.1 | 55.6 | 55.6 | -3.8 | -6.4% | 211,200 |
| 2008/02/29 | 60.3 | 60.3 | 58.8 | 59.4 | +1 | +1.7% | 41,600 |
| 2008/02/28 | 59.7 | 60.6 | 58.4 | 58.4 | -2.2 | -3.6% | 147,200 |
| 2008/02/27 | 61.6 | 61.6 | 60.6 | 60.6 | -0.3 | -0.5% | 60,800 |
| 2008/02/26 | 65.6 | 65.6 | 60.9 | 60.9 | -4.1 | -6.3% | 166,400 |
| 2008/02/25 | 62.5 | 65 | 62.5 | 65 | +1.2 | +1.9% | 19,200 |
4051～
4100
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
