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 |
|---|---|---|---|---|---|---|---|
| 2006/12/14 | 124.7 | 127.2 | 124.7 | 126.6 | +1.9 | +1.5% | 329,600 |
| 2006/12/13 | 127.8 | 127.8 | 123.8 | 124.7 | -3.4 | -2.7% | 310,400 |
| 2006/12/12 | 124.7 | 133.4 | 124.7 | 128.1 | +4.7 | +3.8% | 668,800 |
| 2006/12/11 | 120.3 | 124.4 | 118.4 | 123.4 | +4.6 | +3.9% | 147,200 |
| 2006/12/08 | 119.7 | 120 | 116.6 | 118.8 | -2.5 | -2.1% | 131,200 |
| 2006/12/07 | 122.2 | 123.8 | 120.6 | 121.3 | -2.5 | -2% | 54,400 |
| 2006/12/06 | 124.1 | 126.6 | 122.8 | 123.8 | -0.6 | -0.5% | 201,600 |
| 2006/12/05 | 119.4 | 124.4 | 118.1 | 124.4 | +4.7 | +3.9% | 288,000 |
| 2006/12/04 | 117.5 | 119.7 | 115.6 | 119.7 | +0.6 | +0.5% | 124,800 |
| 2006/12/01 | 123.4 | 123.4 | 115.9 | 119.1 | -5.6 | -4.5% | 182,400 |
| 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 |
4551～
4600
件表示中 / 4639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 | 41,100円 | +24.7% | +92.3% | 1.09% | 68.62倍 | 8.52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 | 131,500円 | +12.3% | +5.5% | 1.83% | 14.46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 |
| エイチ・アイエス | 138,100円 | +13.6% | +5.3% | 1.45% | 13.41倍 | 1.87倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| 乃村工 | 88,000円 | +3.2% | +6.0% | 3.86% | 14.02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 |
| シグマクシスＨ | 114,600円 | +14.1% | +20.1% | 2.27% | 19.61倍 | 6.73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
