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 |
|---|---|---|---|---|---|---|---|
| 2008/05/23 | 65.9 | 67.2 | 65 | 67.2 | +0.9 | +1.4% | 182,400 |
| 2008/05/22 | 67.2 | 67.2 | 66.3 | 66.3 | -1.8 | -2.6% | 217,600 |
| 2008/05/21 | 68.1 | 68.4 | 67.2 | 68.1 | -0.7 | -1% | 499,200 |
| 2008/05/20 | 70 | 70 | 68.4 | 68.8 | -1.8 | -2.5% | 489,600 |
| 2008/05/19 | 68.8 | 71.3 | 67.2 | 70.6 | +2.2 | +3.2% | 1,001,600 |
| 2008/05/16 | 66.6 | 69.4 | 65.9 | 68.4 | +2.1 | +3.2% | 390,400 |
| 2008/05/15 | 67.2 | 69.7 | 65.6 | 66.3 | -1.2 | -1.8% | 537,600 |
| 2008/05/14 | 66.9 | 68.8 | 65.3 | 67.5 | -0.6 | -0.9% | 624,000 |
| 2008/05/13 | 63.8 | 70.3 | 62.2 | 68.1 | +5.6 | +9% | 1,888,000 |
| 2008/05/12 | 60.6 | 62.5 | 59.7 | 62.5 | +1.9 | +3.1% | 320,000 |
| 2008/05/09 | 64.4 | 65 | 60.6 | 60.6 | -2.5 | -4% | 1,193,600 |
| 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 |
4201～
4250
件表示中 / 4640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 | 40,600円 | +24.7% | +92.3% | 1.10% | 67.78倍 | 8.42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％ |
| コシダカＨＤ | 131,900円 | +12.3% | +5.5% | 1.82% | 14.50倍 | 3.19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 | 88,000円 | +3.2% | +6.0% | 3.86% | 14.03倍 | 1.81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 |
| ナガワ | 622,000円 | +7.7% | +18.7% | 0.96% | 24.30倍 | 1.61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 |
| シグマクシスＨ | 114,300円 | +14.1% | +20.1% | 2.27% | 19.56倍 | 6.71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
