インフォネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,088 | 1,113 | 1,080 | 1,091 | +5 | +0.5% | 7,700 |
| 2025/08/21 | 1,071 | 1,092 | 1,071 | 1,086 | +22 | +2.1% | 7,500 |
| 2025/08/20 | 1,072 | 1,075 | 1,055 | 1,064 | -1 | -0.1% | 5,700 |
| 2025/08/19 | 1,052 | 1,085 | 1,052 | 1,065 | +36 | +3.5% | 10,700 |
| 2025/08/18 | 1,101 | 1,101 | 1,007 | 1,029 | -72 | -6.5% | 26,800 |
| 2025/08/15 | 1,125 | 1,127 | 1,097 | 1,101 | -40 | -3.5% | 12,600 |
| 2025/08/14 | 1,136 | 1,142 | 1,134 | 1,141 | +7 | +0.6% | 3,500 |
| 2025/08/13 | 1,145 | 1,146 | 1,134 | 1,134 | -6 | -0.5% | 3,200 |
| 2025/08/12 | 1,135 | 1,147 | 1,124 | 1,140 | +5 | +0.4% | 5,800 |
| 2025/08/08 | 1,130 | 1,144 | 1,130 | 1,135 | +5 | +0.4% | 2,400 |
| 2025/08/07 | 1,138 | 1,139 | 1,130 | 1,130 | -8 | -0.7% | 2,200 |
| 2025/08/06 | 1,139 | 1,150 | 1,138 | 1,138 | ±0 | ±0% | 3,600 |
| 2025/08/05 | 1,129 | 1,142 | 1,124 | 1,138 | +9 | +0.8% | 3,700 |
| 2025/08/04 | 1,146 | 1,146 | 1,128 | 1,129 | -17 | -1.5% | 4,700 |
| 2025/08/01 | 1,150 | 1,160 | 1,136 | 1,146 | +5 | +0.4% | 4,400 |
| 2025/07/31 | 1,136 | 1,148 | 1,136 | 1,141 | +3 | +0.3% | 1,400 |
| 2025/07/30 | 1,144 | 1,148 | 1,138 | 1,138 | -2 | -0.2% | 3,000 |
| 2025/07/29 | 1,143 | 1,150 | 1,125 | 1,140 | -17 | -1.5% | 4,800 |
| 2025/07/28 | 1,152 | 1,159 | 1,136 | 1,157 | +30 | +2.7% | 5,100 |
| 2025/07/25 | 1,163 | 1,170 | 1,127 | 1,127 | -13 | -1.1% | 12,400 |
| 2025/07/24 | 1,114 | 1,140 | 1,113 | 1,140 | +33 | +3% | 7,900 |
| 2025/07/23 | 1,111 | 1,114 | 1,100 | 1,107 | +8 | +0.7% | 7,900 |
| 2025/07/22 | 1,075 | 1,100 | 1,066 | 1,099 | +54 | +5.2% | 9,100 |
| 2025/07/18 | 1,044 | 1,058 | 1,036 | 1,045 | +9 | +0.9% | 3,800 |
| 2025/07/17 | 1,049 | 1,107 | 1,020 | 1,036 | -10 | -1% | 27,200 |
| 2025/07/16 | 1,040 | 1,046 | 1,038 | 1,046 | +6 | +0.6% | 4,300 |
| 2025/07/15 | 1,041 | 1,041 | 1,034 | 1,040 | -3 | -0.3% | 2,600 |
| 2025/07/14 | 1,038 | 1,043 | 1,033 | 1,043 | +7 | +0.7% | 3,700 |
| 2025/07/11 | 1,036 | 1,038 | 1,034 | 1,036 | ±0 | ±0% | 2,200 |
| 2025/07/10 | 1,042 | 1,042 | 1,035 | 1,036 | -6 | -0.6% | 2,700 |
| 2025/07/09 | 1,034 | 1,042 | 1,034 | 1,042 | +6 | +0.6% | 2,200 |
| 2025/07/08 | 1,033 | 1,036 | 1,030 | 1,036 | +3 | +0.3% | 2,700 |
| 2025/07/07 | 1,025 | 1,034 | 1,025 | 1,033 | +8 | +0.8% | 1,900 |
| 2025/07/04 | 1,031 | 1,031 | 1,025 | 1,025 | -4 | -0.4% | 1,100 |
| 2025/07/03 | 1,027 | 1,029 | 1,022 | 1,029 | +2 | +0.2% | 1,800 |
| 2025/07/02 | 1,027 | 1,031 | 1,021 | 1,027 | ±0 | ±0% | 4,100 |
| 2025/07/01 | 1,034 | 1,035 | 1,027 | 1,027 | -7 | -0.7% | 3,200 |
| 2025/06/30 | 1,032 | 1,034 | 1,031 | 1,034 | +13 | +1.3% | 5,200 |
| 2025/06/27 | 1,031 | 1,031 | 1,020 | 1,021 | -2 | -0.2% | 5,800 |
| 2025/06/26 | 1,031 | 1,032 | 1,021 | 1,023 | -7 | -0.7% | 6,100 |
| 2025/06/25 | 1,030 | 1,030 | 1,028 | 1,030 | ±0 | ±0% | 2,600 |
| 2025/06/24 | 1,032 | 1,035 | 1,030 | 1,030 | -2 | -0.2% | 2,600 |
| 2025/06/23 | 1,035 | 1,035 | 1,021 | 1,032 | -1 | -0.1% | 5,600 |
| 2025/06/20 | 1,034 | 1,034 | 1,032 | 1,033 | -3 | -0.3% | 1,600 |
| 2025/06/19 | 1,034 | 1,036 | 1,030 | 1,036 | +3 | +0.3% | 5,000 |
| 2025/06/18 | 1,021 | 1,034 | 1,021 | 1,033 | +14 | +1.4% | 6,400 |
| 2025/06/17 | 1,019 | 1,022 | 1,018 | 1,019 | +2 | +0.2% | 2,600 |
| 2025/06/16 | 1,046 | 1,046 | 1,017 | 1,017 | +1 | +0.1% | 6,300 |
| 2025/06/13 | 1,024 | 1,025 | 1,016 | 1,016 | -8 | -0.8% | 2,000 |
| 2025/06/12 | 1,023 | 1,035 | 1,022 | 1,024 | +1 | +0.1% | 1,900 |
1～
50
件表示中 / 1507件
類似銘柄と比較する
現在ご覧いただいている「インフォネット」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 |
|---|---|---|---|---|---|---|---|---|
| インフォネット | 109,100円 | +13.3% | +9.8% | 0.00% | 22.15倍 | 1.95倍 |
|
Ｗｅｂコンテンツ管理システム（ＣＭＳ）主力。月額利用料多い。ＡＩ育成。２１年アイアクト買収 |
| かっこ | 83,300円 | +6.4% | - | 0.00% | - | 2.90倍 |
|
ＥＣ事業者向けに不正注文検知サービス提供。不正アクセス検知も。データ大量保有が強み |
| マイネット | 26,000円 | -3.9% | -81.3% | 0.00% | 222.22倍 | 1.42倍 |
|
事業者から買収や協業で取得したスマホゲームを再生・運営。仮想スポーツゲームの開拓に力 |
| アズジェント | 57,700円 | +1.0% | - | 0.00% | 44.05倍 | 6.55倍 |
|
セキュリティソフト輸入販売から構築・運用等含めた高付加価値サービス事業へ転換。独立系 |
| 学びエイド | 64,200円 | +102.4% | - | 0.00% | - | 16.22倍 |
|
塾、教育関連向けに映像事業展開。１コマ５分の講義に特徴。ＮＯＶＡ親会社が筆頭株主に |
市場注目の銘柄
チャート関連のコラム
