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 |
|---|---|---|---|---|---|---|---|
| 2008/08/28 | 51.2 | 53.1 | 50.7 | 51 | +0.4 | +0.8% | 64,000 |
| 2008/08/27 | 51.1 | 51.1 | 50 | 50.6 | +0.3 | +0.6% | 147,200 |
| 2008/08/26 | 50.4 | 50.6 | 50.3 | 50.3 | +0.9 | +1.8% | 19,200 |
| 2008/08/25 | 50 | 50.3 | 49.4 | 49.4 | -0.6 | -1.2% | 131,200 |
| 2008/08/22 | 51.6 | 51.6 | 49.4 | 50 | -1.6 | -3.1% | 134,400 |
| 2008/08/21 | 51.6 | 53.8 | 51.6 | 51.6 | +0.7 | +1.4% | 92,800 |
| 2008/08/20 | 50 | 51.6 | 49.7 | 50.9 | +0.6 | +1.2% | 96,000 |
| 2008/08/19 | 52.5 | 52.5 | 50.3 | 50.3 | -2.2 | -4.2% | 160,000 |
| 2008/08/18 | 53.4 | 53.4 | 52.5 | 52.5 | -0.9 | -1.7% | 28,800 |
| 2008/08/15 | 53.3 | 53.6 | 52.8 | 53.4 | -0.2 | -0.4% | 76,800 |
| 2008/08/14 | 54.7 | 55.6 | 53.6 | 53.6 | -2 | -3.6% | 57,600 |
| 2008/08/13 | 53.5 | 55.6 | 53.1 | 55.6 | ±0 | ±0% | 118,400 |
| 2008/08/12 | 55.9 | 56.1 | 55.6 | 55.6 | -0.3 | -0.5% | 32,000 |
| 2008/08/11 | 56.2 | 56.2 | 55.9 | 55.9 | -0.4 | -0.7% | 28,800 |
| 2008/08/08 | 54.7 | 56.3 | 54.7 | 56.3 | +0.4 | +0.7% | 38,400 |
| 2008/08/07 | 59.1 | 59.1 | 55.6 | 55.9 | -3.5 | -5.9% | 96,000 |
| 2008/08/06 | 58.5 | 60.3 | 58.5 | 59.4 | +1 | +1.7% | 396,800 |
| 2008/08/05 | 60.3 | 60.3 | 57.8 | 58.4 | -2.4 | -3.9% | 153,600 |
| 2008/08/04 | 61.2 | 61.3 | 59.1 | 60.8 | -0.5 | -0.8% | 48,000 |
| 2008/08/01 | 59.7 | 61.3 | 58.8 | 61.3 | +1.3 | +2.2% | 220,800 |
| 2008/07/31 | 61.8 | 61.9 | 58.4 | 60 | -3.1 | -4.9% | 361,600 |
| 2008/07/30 | 62.8 | 63.7 | 62.3 | 63.1 | +1.2 | +1.9% | 217,600 |
| 2008/07/29 | 61.9 | 62.5 | 61.3 | 61.9 | ±0 | ±0% | 118,400 |
| 2008/07/28 | 60.9 | 62.5 | 60 | 61.9 | +1.3 | +2.1% | 230,400 |
| 2008/07/25 | 59.4 | 61.5 | 59.4 | 60.6 | -1.9 | -3% | 108,800 |
| 2008/07/24 | 63.1 | 63.8 | 60.3 | 62.5 | -3.1 | -4.7% | 444,800 |
| 2008/07/23 | 57.2 | 65.6 | 57.2 | 65.6 | +9.3 | +16.5% | 531,200 |
| 2008/07/22 | 56.3 | 56.4 | 55 | 56.3 | +0.7 | +1.3% | 86,400 |
| 2008/07/18 | 55.6 | 56.3 | 54.7 | 55.6 | +1.5 | +2.8% | 96,000 |
| 2008/07/17 | 53.1 | 54.4 | 53.1 | 54.1 | +2.5 | +4.8% | 99,200 |
| 2008/07/16 | 50 | 51.6 | 50 | 51.6 | +0.7 | +1.4% | 86,400 |
| 2008/07/15 | 52.5 | 52.5 | 50.9 | 50.9 | -1.6 | -3% | 89,600 |
| 2008/07/14 | 52.2 | 52.8 | 50.6 | 52.5 | -0.6 | -1.1% | 224,000 |
| 2008/07/11 | 53.1 | 53.8 | 52.2 | 53.1 | -0.7 | -1.3% | 176,000 |
| 2008/07/10 | 54.7 | 55.3 | 53.8 | 53.8 | ±0 | ±0% | 134,400 |
| 2008/07/09 | 55 | 55.6 | 53.4 | 53.8 | -1.5 | -2.7% | 156,800 |
| 2008/07/08 | 57.5 | 57.5 | 55.3 | 55.3 | -0.3 | -0.5% | 83,200 |
| 2008/07/07 | 55 | 55.6 | 55 | 55.6 | +0.9 | +1.6% | 38,400 |
| 2008/07/04 | 55.6 | 57.2 | 54.1 | 54.7 | -1.6 | -2.8% | 192,000 |
| 2008/07/03 | 55.6 | 56.6 | 55.6 | 56.3 | -0.3 | -0.5% | 54,400 |
| 2008/07/02 | 57.2 | 58.1 | 56.3 | 56.6 | -1.5 | -2.6% | 137,600 |
| 2008/07/01 | 56.3 | 58.1 | 56.3 | 58.1 | +0.9 | +1.6% | 121,600 |
| 2008/06/30 | 59.1 | 59.1 | 56.6 | 57.2 | -2.5 | -4.2% | 137,600 |
| 2008/06/27 | 59.1 | 59.7 | 57.5 | 59.7 | -1.2 | -2% | 425,600 |
| 2008/06/26 | 61.9 | 61.9 | 60.6 | 60.9 | -1 | -1.6% | 89,600 |
| 2008/06/25 | 61.3 | 61.9 | 60.3 | 61.9 | -0.3 | -0.5% | 172,800 |
| 2008/06/24 | 62.5 | 62.8 | 60.6 | 62.2 | ±0 | ±0% | 211,200 |
| 2008/06/23 | 61.3 | 62.2 | 60.9 | 62.2 | -0.3 | -0.5% | 230,400 |
| 2008/06/20 | 66.6 | 66.6 | 62.2 | 62.5 | -3.4 | -5.2% | 387,200 |
| 2008/06/19 | 68.1 | 68.1 | 65.6 | 65.9 | -3.5 | -5% | 284,800 |
4101～
4150
件表示中 / 4608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 | 40,800円 | +24.7% | +92.3% | 1.09% | 68.11倍 | 8.46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％ |
| 日管財ＨＤ | 271,300円 | +5.8% | +2.3% | 1.99% | 16.15倍 | 1.48倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| 乃村工 | 88,500円 | +3.2% | +6.0% | 3.84% | 14.10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 |
| ＫｅｅＰｅｒ技 | 373,000円 | +19.1% | +14.4% | 1.42% | 21.21倍 | 6.43倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| ナガワ | 609,000円 | +7.7% | +18.7% | 0.99% | 23.79倍 | 1.58倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
市場注目の銘柄
チャート関連のコラム
