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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 123.1 | 124.7 | 123.1 | 124.7 | +4.7 | +3.9% | 368,000 |
| 2006/11/29 | 118.1 | 122.2 | 117.5 | 120 | +1.9 | +1.6% | 179,200 |
| 2006/11/28 | 111.6 | 118.1 | 111.6 | 118.1 | +7.2 | +6.5% | 342,400 |
| 2006/11/27 | 107.8 | 110.9 | 107.8 | 110.9 | +0.3 | +0.3% | 60,800 |
| 2006/11/24 | 106.3 | 110.6 | 105 | 110.6 | +0.6 | +0.5% | 57,600 |
| 2006/11/22 | 105.3 | 110.3 | 105.3 | 110 | +3.1 | +2.9% | 48,000 |
| 2006/11/21 | 106.3 | 106.9 | 104.1 | 106.9 | +0.6 | +0.6% | 211,200 |
| 2006/11/20 | 109.4 | 109.4 | 103.8 | 106.3 | -3.1 | -2.8% | 163,200 |
| 2006/11/17 | 113.1 | 113.1 | 109.4 | 109.4 | -3.7 | -3.3% | 108,800 |
| 2006/11/16 | 114.1 | 114.1 | 113.1 | 113.1 | -2.5 | -2.2% | 32,000 |
| 2006/11/15 | 117.2 | 117.8 | 115.6 | 115.6 | -1 | -0.9% | 80,000 |
| 2006/11/14 | 116.6 | 116.6 | 114.4 | 116.6 | ±0 | ±0% | 169,600 |
| 2006/11/13 | 116.9 | 116.9 | 112.5 | 116.6 | ±0 | ±0% | 224,000 |
| 2006/11/10 | 116.6 | 116.9 | 115.6 | 116.6 | +1 | +0.9% | 153,600 |
| 2006/11/09 | 113.1 | 115.6 | 111.6 | 115.6 | +3.7 | +3.3% | 99,200 |
| 2006/11/08 | 112.8 | 113.1 | 111.3 | 111.9 | -0.6 | -0.5% | 153,600 |
| 2006/11/07 | 113.1 | 113.8 | 112.2 | 112.5 | -1.6 | -1.4% | 211,200 |
| 2006/11/06 | 118.4 | 118.4 | 114.1 | 114.1 | -5.6 | -4.7% | 188,800 |
| 2006/11/02 | 122.2 | 122.2 | 117.2 | 119.7 | -2.5 | -2% | 115,200 |
| 2006/11/01 | 119.7 | 122.2 | 119.1 | 122.2 | +2.2 | +1.8% | 147,200 |
| 2006/10/31 | 124.4 | 124.4 | 120 | 120 | -4.7 | -3.8% | 156,800 |
| 2006/10/30 | 124.7 | 124.7 | 119.7 | 124.7 | -4.7 | -3.6% | 214,400 |
| 2006/10/27 | 130 | 130 | 125 | 129.4 | -0.6 | -0.5% | 307,200 |
| 2006/10/26 | 127.5 | 130.6 | 127.5 | 130 | +2.8 | +2.2% | 294,400 |
| 2006/10/25 | 128.1 | 128.4 | 126.6 | 127.2 | -0.3 | -0.2% | 220,800 |
| 2006/10/24 | 129.4 | 129.4 | 125.6 | 127.5 | +1.2 | +1% | 422,400 |
| 2006/10/23 | 122.8 | 127.8 | 121.3 | 126.3 | +3.5 | +2.9% | 643,200 |
| 2006/10/20 | 118.8 | 122.8 | 118.8 | 122.8 | +2.5 | +2.1% | 416,000 |
| 2006/10/19 | 120.3 | 124.4 | 119.7 | 120.3 | ±0 | ±0% | 678,400 |
| 2006/10/18 | 108.8 | 120.3 | 108.8 | 120.3 | +11.5 | +10.6% | 883,200 |
| 2006/10/17 | 107.8 | 108.8 | 106.9 | 108.8 | +1.3 | +1.2% | 220,800 |
| 2006/10/16 | 105 | 108.8 | 101.6 | 107.5 | +5.6 | +5.5% | 864,000 |
| 2006/10/13 | 96.9 | 103.1 | 96.9 | 101.9 | +6.3 | +6.6% | 352,000 |
| 2006/10/12 | 93.8 | 98.1 | 93.8 | 95.6 | +0.3 | +0.3% | 278,400 |
| 2006/10/11 | 95 | 96.9 | 93.1 | 95.3 | +1.5 | +1.6% | 304,000 |
| 2006/10/10 | 95 | 98.8 | 93.8 | 93.8 | -5.9 | -5.9% | 320,000 |
| 2006/10/06 | 100.9 | 102.8 | 99.1 | 99.7 | -3.7 | -3.6% | 179,200 |
| 2006/10/05 | 105.9 | 107.8 | 103.4 | 103.4 | -2.9 | -2.7% | 448,000 |
| 2006/10/04 | 107.5 | 107.8 | 105.9 | 106.3 | -2.1 | -1.9% | 454,400 |
| 2006/10/03 | 108.4 | 109.1 | 107.8 | 108.4 | -0.4 | -0.4% | 265,600 |
| 2006/10/02 | 109.4 | 110.9 | 107.8 | 108.8 | -3.1 | -2.8% | 425,600 |
| 2006/09/29 | 113.8 | 113.8 | 109.4 | 111.9 | -0.6 | -0.5% | 633,600 |
| 2006/09/28 | 110.9 | 113.8 | 108.8 | 112.5 | +2.8 | +2.6% | 953,600 |
| 2006/09/27 | 104.7 | 113.1 | 104.7 | 109.7 | +4.1 | +3.9% | 2,086,400 |
| 2006/09/26 | 104.1 | 109.7 | 102.5 | 105.6 | +3.7 | +3.6% | 1,276,800 |
| 2006/09/25 | 100.3 | 105.6 | 95.9 | 101.9 | ±0 | ±0% | 950,400 |
| 2006/09/22 | 103.1 | 105 | 101.3 | 101.9 | -4.4 | -4.1% | 1,347,200 |
| 2006/09/21 | 101.9 | 110.3 | 100.6 | 106.3 | +11.6 | +12.2% | 8,915,200 |
| 2006/09/20 | 94.4 | 99.4 | 92.2 | 94.7 | -1.6 | -1.7% | 1,260,800 |
| 2006/09/19 | 105.6 | 107.2 | 96.3 | 96.3 | -7.5 | -7.2% | 1,622,400 |
4401～
4450
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
