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 |
|---|---|---|---|---|---|---|---|
| 2025/10/17 | 975 | 976 | 969 | 970 | -6 | -0.6% | 3,800 |
| 2025/10/16 | 989 | 989 | 976 | 976 | -3 | -0.3% | 2,500 |
| 2025/10/15 | 978 | 987 | 978 | 979 | ±0 | ±0% | 1,900 |
| 2025/10/14 | 981 | 989 | 977 | 979 | -2 | -0.2% | 2,600 |
| 2025/10/10 | 981 | 991 | 978 | 981 | ±0 | ±0% | 1,200 |
| 2025/10/09 | 985 | 1,000 | 978 | 981 | -8 | -0.8% | 3,100 |
| 2025/10/08 | 1,000 | 1,000 | 977 | 989 | -11 | -1.1% | 5,100 |
| 2025/10/07 | 974 | 1,000 | 974 | 1,000 | +26 | +2.7% | 3,900 |
| 2025/10/06 | 997 | 1,000 | 971 | 974 | -24 | -2.4% | 9,600 |
| 2025/10/03 | 983 | 1,019 | 983 | 998 | +13 | +1.3% | 4,100 |
| 2025/10/02 | 1,006 | 1,020 | 985 | 985 | -9 | -0.9% | 5,500 |
| 2025/10/01 | 1,026 | 1,026 | 986 | 994 | -32 | -3.1% | 10,000 |
| 2025/09/30 | 1,051 | 1,051 | 1,025 | 1,026 | -27 | -2.6% | 4,900 |
| 2025/09/29 | 1,033 | 1,090 | 1,012 | 1,053 | -95 | -8.3% | 25,600 |
| 2025/09/26 | 1,144 | 1,148 | 1,127 | 1,148 | +23 | +2% | 15,900 |
| 2025/09/25 | 1,119 | 1,131 | 1,119 | 1,125 | +4 | +0.4% | 7,600 |
| 2025/09/24 | 1,125 | 1,125 | 1,110 | 1,121 | +26 | +2.4% | 11,900 |
| 2025/09/22 | 1,112 | 1,112 | 1,087 | 1,095 | +9 | +0.8% | 5,900 |
| 2025/09/19 | 1,113 | 1,113 | 1,086 | 1,086 | +3 | +0.3% | 3,700 |
| 2025/09/18 | 1,087 | 1,099 | 1,080 | 1,083 | -2 | -0.2% | 6,800 |
| 2025/09/17 | 1,091 | 1,124 | 1,082 | 1,085 | -6 | -0.5% | 14,100 |
| 2025/09/16 | 1,100 | 1,100 | 1,089 | 1,091 | -9 | -0.8% | 7,800 |
| 2025/09/12 | 1,086 | 1,110 | 1,086 | 1,100 | +3 | +0.3% | 2,900 |
| 2025/09/11 | 1,082 | 1,099 | 1,082 | 1,097 | +7 | +0.6% | 2,600 |
| 2025/09/10 | 1,081 | 1,090 | 1,075 | 1,090 | +9 | +0.8% | 4,900 |
| 2025/09/09 | 1,095 | 1,099 | 1,081 | 1,081 | -18 | -1.6% | 6,300 |
| 2025/09/08 | 1,114 | 1,114 | 1,096 | 1,099 | +3 | +0.3% | 3,200 |
| 2025/09/05 | 1,094 | 1,105 | 1,094 | 1,096 | -10 | -0.9% | 1,900 |
| 2025/09/04 | 1,111 | 1,113 | 1,092 | 1,106 | +12 | +1.1% | 3,500 |
| 2025/09/03 | 1,098 | 1,108 | 1,094 | 1,094 | -11 | -1% | 2,900 |
| 2025/09/02 | 1,095 | 1,105 | 1,095 | 1,105 | +10 | +0.9% | 3,800 |
| 2025/09/01 | 1,097 | 1,106 | 1,095 | 1,095 | -9 | -0.8% | 3,200 |
| 2025/08/29 | 1,117 | 1,117 | 1,096 | 1,104 | -6 | -0.5% | 3,300 |
| 2025/08/28 | 1,092 | 1,110 | 1,092 | 1,110 | -1 | -0.1% | 4,000 |
| 2025/08/27 | 1,115 | 1,115 | 1,105 | 1,111 | +7 | +0.6% | 2,200 |
| 2025/08/26 | 1,114 | 1,115 | 1,099 | 1,104 | +5 | +0.5% | 3,300 |
| 2025/08/25 | 1,091 | 1,100 | 1,090 | 1,099 | +8 | +0.7% | 3,200 |
| 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 |
1～
50
件表示中 / 1544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 | 97,000円 | +13.3% | +9.8% | 0.00% | 19.56倍 | 1.72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 |
| 日ナレッジ | 48,700円 | +10.7% | 0.0% | 2.05% | 25.59倍 | 1.77倍 |
|
ソフトウェアの検証サービスとシステム受託開発、業務系ソフトの開発・販売。ＥＲＰに強み |
| マーキュリー | 73,400円 | -9.3% | -27.7% | 0.00% | 22.35倍 | 2.15倍 |
|
分譲マンションのデータベース構築し提供。ＧＡｔｅｃｈｎｏｌｏｇｉｅｓの連結子会社に |
| フライヤー | 57,900円 | +18.1% | +999.9% | 0.00% | 20.19倍 | 6.49倍 |
|
ビジネス書の要約サービスをサブスク展開。法人向けが売上高７割を占める。メディアドゥ傘下 |
| かっこ | 71,800円 | +6.4% | - | 0.00% | - | 2.50倍 |
|
ＥＣ事業者に不正ログイン・注文検知サービス提供。金融機関向け開拓。データ大量保有が強み |
市場注目の銘柄
チャート関連のコラム
