インフォコムの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,360 | 2,373 | 2,357 | 2,367 | -19 | -0.8% | 89,800 |
2023/02/24 | 2,396 | 2,400 | 2,371 | 2,386 | ±0 | ±0% | 57,000 |
2023/02/22 | 2,374 | 2,387 | 2,359 | 2,386 | +1 | ±0% | 63,300 |
2023/02/21 | 2,355 | 2,402 | 2,353 | 2,385 | +24 | +1% | 99,200 |
2023/02/20 | 2,371 | 2,380 | 2,354 | 2,361 | -12 | -0.5% | 55,400 |
2023/02/17 | 2,376 | 2,387 | 2,354 | 2,373 | -12 | -0.5% | 60,000 |
2023/02/16 | 2,399 | 2,408 | 2,380 | 2,385 | -3 | -0.1% | 67,900 |
2023/02/15 | 2,376 | 2,395 | 2,372 | 2,388 | +14 | +0.6% | 65,100 |
2023/02/14 | 2,366 | 2,384 | 2,352 | 2,374 | +44 | +1.9% | 62,800 |
2023/02/13 | 2,347 | 2,366 | 2,315 | 2,330 | -32 | -1.4% | 93,600 |
2023/02/10 | 2,376 | 2,395 | 2,349 | 2,362 | -23 | -1% | 104,700 |
2023/02/09 | 2,342 | 2,393 | 2,312 | 2,385 | +123 | +5.4% | 153,800 |
2023/02/08 | 2,270 | 2,282 | 2,251 | 2,262 | -8 | -0.4% | 52,000 |
2023/02/07 | 2,243 | 2,276 | 2,239 | 2,270 | +27 | +1.2% | 46,100 |
2023/02/06 | 2,245 | 2,272 | 2,215 | 2,243 | +36 | +1.6% | 76,400 |
2023/02/03 | 2,280 | 2,280 | 2,196 | 2,207 | -68 | -3% | 104,400 |
2023/02/02 | 2,215 | 2,277 | 2,183 | 2,275 | +98 | +4.5% | 142,600 |
2023/02/01 | 2,185 | 2,217 | 2,152 | 2,177 | -3 | -0.1% | 137,300 |
2023/01/31 | 2,218 | 2,234 | 2,162 | 2,180 | -49 | -2.2% | 202,400 |
2023/01/30 | 2,194 | 2,230 | 2,169 | 2,229 | +34 | +1.5% | 125,700 |
2023/01/27 | 2,195 | 2,225 | 2,181 | 2,195 | +2 | +0.1% | 66,300 |
2023/01/26 | 2,204 | 2,214 | 2,182 | 2,193 | -10 | -0.5% | 41,600 |
2023/01/25 | 2,172 | 2,210 | 2,172 | 2,203 | +17 | +0.8% | 55,000 |
2023/01/24 | 2,173 | 2,190 | 2,158 | 2,186 | +29 | +1.3% | 61,900 |
2023/01/23 | 2,140 | 2,176 | 2,133 | 2,157 | +43 | +2% | 47,000 |
2023/01/20 | 2,108 | 2,124 | 2,093 | 2,114 | +9 | +0.4% | 36,200 |
2023/01/19 | 2,087 | 2,116 | 2,062 | 2,105 | +16 | +0.8% | 47,100 |
2023/01/18 | 2,067 | 2,094 | 2,043 | 2,089 | +30 | +1.5% | 56,900 |
2023/01/17 | 2,050 | 2,063 | 2,035 | 2,059 | +3 | +0.1% | 43,000 |
2023/01/16 | 2,048 | 2,078 | 2,045 | 2,056 | -18 | -0.9% | 32,800 |
2023/01/13 | 2,085 | 2,117 | 2,072 | 2,074 | -28 | -1.3% | 30,100 |
2023/01/12 | 2,105 | 2,125 | 2,084 | 2,102 | +6 | +0.3% | 30,500 |
2023/01/11 | 2,070 | 2,107 | 2,070 | 2,096 | +33 | +1.6% | 30,600 |
2023/01/10 | 2,100 | 2,107 | 2,063 | 2,063 | -15 | -0.7% | 41,100 |
2023/01/06 | 2,107 | 2,107 | 2,066 | 2,078 | -30 | -1.4% | 42,400 |
2023/01/05 | 2,108 | 2,128 | 2,093 | 2,108 | -10 | -0.5% | 51,100 |
2023/01/04 | 2,167 | 2,190 | 2,118 | 2,118 | -35 | -1.6% | 65,600 |
2022/12/30 | 2,129 | 2,165 | 2,129 | 2,153 | +39 | +1.8% | 53,100 |
2022/12/29 | 2,120 | 2,135 | 2,089 | 2,114 | -21 | -1% | 40,600 |
2022/12/28 | 2,120 | 2,144 | 2,053 | 2,135 | +13 | +0.6% | 81,500 |
2022/12/27 | 2,129 | 2,142 | 2,109 | 2,122 | +15 | +0.7% | 43,700 |
2022/12/26 | 2,077 | 2,133 | 2,071 | 2,107 | +30 | +1.4% | 89,900 |
2022/12/23 | 2,053 | 2,087 | 2,050 | 2,077 | +19 | +0.9% | 83,800 |
2022/12/22 | 2,049 | 2,070 | 2,024 | 2,058 | +28 | +1.4% | 86,800 |
2022/12/21 | 2,045 | 2,103 | 2,022 | 2,030 | +64 | +3.3% | 206,100 |
2022/12/20 | 2,027 | 2,043 | 1,955 | 1,966 | -61 | -3% | 84,200 |
2022/12/19 | 2,016 | 2,036 | 2,006 | 2,027 | +4 | +0.2% | 56,500 |
2022/12/16 | 2,001 | 2,034 | 2,000 | 2,023 | ±0 | ±0% | 98,800 |
2022/12/15 | 2,020 | 2,033 | 2,006 | 2,023 | +3 | +0.1% | 47,100 |
2022/12/14 | 1,991 | 2,020 | 1,991 | 2,020 | +21 | +1.1% | 42,500 |
301~
350
件表示中 / 5431件
類似銘柄と比較する
現在ご覧いただいている「インフォコム」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 |
---|---|---|---|---|---|---|---|---|
インフォコム | 391,000円 | +11.3% | +11.2% | 1.15% | 29.40倍 | 4.40倍 |
|
業界首位級の電子コミックとシステム開発が柱。医療・介護関連や管理ソフト強化。帝人子会社 |
NSD | 286,900円 | +5.7% | +3.7% | 2.58% | 21.21倍 | 3.54倍 |
|
独立系SI大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
ネットワン | 295,200円 | +7.3% | +8.6% | 2.91% | 16.26倍 | 3.05倍 |
|
通信・セキュリティなどITインフラ構築強い。大手企業向け。米シスコ関連の取扱比率約5割 |
ガンホー | 255,600円 | +0.6% | +2.4% | 1.17% | 8.94倍 | 1.16倍 |
|
スマホゲーム「パズル&ドラゴンズ」が収益柱、PCオンラインゲーム、家庭用ゲームも展開 |
テレ朝HD | 196,400円 | +0.4% | +0.4% | 2.55% | 11.09倍 | 0.47倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
市場注目の銘柄
チャート関連のコラム