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 |
|---|---|---|---|---|---|---|---|
| 2006/11/14 | 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 |
| 2006/09/15 | 103.1 | 103.8 | 99.1 | 103.8 | +0.7 | +0.7% | 966,400 |
| 2006/09/14 | 108.1 | 109.4 | 101.6 | 103.1 | -6.6 | -6% | 1,235,200 |
| 2006/09/13 | 119.7 | 121.3 | 108.1 | 109.7 | -8.7 | -7.3% | 921,600 |
| 2006/09/12 | 122.2 | 122.2 | 118.4 | 118.4 | -4.1 | -3.3% | 588,800 |
| 2006/09/11 | 127.2 | 127.5 | 121.6 | 122.5 | -5 | -3.9% | 1,785,600 |
| 2006/09/08 | 130.9 | 131.3 | 126.9 | 127.5 | -6.6 | -4.9% | 2,105,600 |
| 2006/09/07 | 123.4 | 135 | 122.8 | 134.1 | +9.1 | +7.3% | 3,484,800 |
| 2006/09/06 | 125.3 | 130.3 | 124.4 | 125 | ±0 | ±0% | 1,270,400 |
| 2006/09/05 | 128.1 | 131.3 | 123.8 | 125 | -2.8 | -2.2% | 2,492,800 |
| 2006/09/04 | 124.7 | 128.1 | 121.3 | 127.8 | +5.3 | +4.3% | 1,692,800 |
| 2006/09/01 | 122.8 | 128.8 | 120 | 122.5 | -1.9 | -1.5% | 2,464,000 |
4501～
4550
件表示中 / 4568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 | 32,300円 | +24.7% | +92.3% | 1.38% | 53.92倍 | 6.70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％ |
| ベル２４ＨＤ | 117,700円 | +2.9% | +8.7% | 5.10% | 10.82倍 | 1.29倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
| コシダカＨＤ | 100,400円 | +12.3% | +5.5% | 2.39% | 11.04倍 | 2.73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 |
| パソナＧ | 197,000円 | -10.3% | -72.0% | 3.81% | - | 0.54倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| エンＪＰＮ | 163,200円 | -2.8% | -3.1% | 4.30% | 9.07倍 | 1.92倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
市場注目の銘柄
チャート関連のコラム
