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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,016 | 1,062 | 1,016 | 1,020 | -26 | -2.5% | 11,400 |
| 2021/08/18 | 999 | 1,049 | 962 | 1,046 | +63 | +6.4% | 12,500 |
| 2021/08/17 | 1,012 | 1,012 | 961 | 983 | -34 | -3.3% | 18,800 |
| 2021/08/16 | 1,024 | 1,070 | 997 | 1,017 | -25 | -2.4% | 22,500 |
| 2021/08/13 | 1,234 | 1,234 | 1,036 | 1,042 | -214 | -17% | 97,200 |
| 2021/08/12 | 1,258 | 1,290 | 1,245 | 1,256 | -4 | -0.3% | 8,700 |
| 2021/08/11 | 1,249 | 1,261 | 1,232 | 1,260 | +20 | +1.6% | 4,700 |
| 2021/08/10 | 1,200 | 1,248 | 1,195 | 1,240 | +40 | +3.3% | 3,600 |
| 2021/08/06 | 1,238 | 1,239 | 1,190 | 1,200 | -32 | -2.6% | 10,100 |
| 2021/08/05 | 1,265 | 1,265 | 1,232 | 1,232 | -33 | -2.6% | 9,700 |
| 2021/08/04 | 1,273 | 1,275 | 1,259 | 1,265 | -11 | -0.9% | 3,000 |
| 2021/08/03 | 1,287 | 1,291 | 1,270 | 1,276 | -11 | -0.9% | 1,900 |
| 2021/08/02 | 1,295 | 1,298 | 1,276 | 1,287 | -13 | -1% | 2,800 |
| 2021/07/30 | 1,307 | 1,310 | 1,300 | 1,300 | -15 | -1.1% | 3,500 |
| 2021/07/29 | 1,324 | 1,335 | 1,313 | 1,315 | -9 | -0.7% | 1,000 |
| 2021/07/28 | 1,360 | 1,360 | 1,305 | 1,324 | -28 | -2.1% | 6,400 |
| 2021/07/27 | 1,331 | 1,394 | 1,331 | 1,352 | +33 | +2.5% | 6,200 |
| 2021/07/26 | 1,314 | 1,324 | 1,309 | 1,319 | ±0 | ±0% | 3,600 |
| 2021/07/21 | 1,319 | 1,347 | 1,309 | 1,319 | -8 | -0.6% | 4,500 |
| 2021/07/20 | 1,315 | 1,341 | 1,303 | 1,327 | -13 | -1% | 3,900 |
| 2021/07/19 | 1,352 | 1,370 | 1,321 | 1,340 | -31 | -2.3% | 8,600 |
| 2021/07/16 | 1,418 | 1,418 | 1,370 | 1,371 | -33 | -2.4% | 9,100 |
| 2021/07/15 | 1,446 | 1,446 | 1,404 | 1,404 | -42 | -2.9% | 7,800 |
| 2021/07/14 | 1,454 | 1,465 | 1,425 | 1,446 | -7 | -0.5% | 7,000 |
| 2021/07/13 | 1,440 | 1,457 | 1,429 | 1,453 | +11 | +0.8% | 6,200 |
| 2021/07/12 | 1,417 | 1,459 | 1,416 | 1,442 | +18 | +1.3% | 5,300 |
| 2021/07/09 | 1,388 | 1,424 | 1,371 | 1,424 | +13 | +0.9% | 8,600 |
| 2021/07/08 | 1,434 | 1,434 | 1,388 | 1,411 | -8 | -0.6% | 7,300 |
| 2021/07/07 | 1,476 | 1,476 | 1,417 | 1,419 | -27 | -1.9% | 6,500 |
| 2021/07/06 | 1,475 | 1,475 | 1,442 | 1,446 | +1 | +0.1% | 3,500 |
| 2021/07/05 | 1,475 | 1,475 | 1,417 | 1,445 | +25 | +1.8% | 9,200 |
| 2021/07/02 | 1,399 | 1,438 | 1,387 | 1,420 | +18 | +1.3% | 3,900 |
| 2021/07/01 | 1,456 | 1,456 | 1,381 | 1,402 | -61 | -4.2% | 19,800 |
| 2021/06/30 | 1,514 | 1,515 | 1,456 | 1,463 | -66 | -4.3% | 16,400 |
| 2021/06/29 | 1,559 | 1,559 | 1,511 | 1,529 | -4 | -0.3% | 13,900 |
| 2021/06/28 | 1,502 | 1,561 | 1,502 | 1,533 | +41 | +2.7% | 16,900 |
| 2021/06/25 | 1,528 | 1,528 | 1,478 | 1,492 | -14 | -0.9% | 10,700 |
| 2021/06/24 | 1,477 | 1,522 | 1,474 | 1,506 | +21 | +1.4% | 13,700 |
| 2021/06/23 | 1,515 | 1,595 | 1,462 | 1,485 | -30 | -2% | 34,700 |
| 2021/06/22 | 1,560 | 1,580 | 1,482 | 1,515 | -25 | -1.6% | 33,900 |
| 2021/06/21 | 1,420 | 1,540 | 1,420 | 1,540 | +90 | +6.2% | 52,500 |
| 2021/06/18 | 1,346 | 1,466 | 1,337 | 1,450 | +104 | +7.7% | 39,000 |
| 2021/06/17 | 1,358 | 1,379 | 1,326 | 1,346 | -15 | -1.1% | 26,300 |
| 2021/06/16 | 1,410 | 1,429 | 1,343 | 1,361 | -39 | -2.8% | 37,900 |
| 2021/06/15 | 1,310 | 1,450 | 1,300 | 1,400 | +145 | +11.6% | 73,600 |
| 2021/06/14 | 1,198 | 1,260 | 1,183 | 1,255 | +87 | +7.4% | 28,300 |
| 2021/06/11 | 1,189 | 1,189 | 1,168 | 1,168 | -17 | -1.4% | 14,700 |
| 2021/06/10 | 1,181 | 1,189 | 1,161 | 1,185 | +5 | +0.4% | 14,600 |
| 2021/06/09 | 1,191 | 1,206 | 1,176 | 1,180 | -32 | -2.6% | 20,400 |
| 2021/06/08 | 1,237 | 1,243 | 1,208 | 1,212 | -35 | -2.8% | 17,000 |
801～
850
件表示中 / 1325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 | 83,100円 | +23.3% | +25.6% | 0.00% | 14.13倍 | 1.61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 |
| プロディライ | 102,500円 | +8.1% | +5.9% | 0.00% | 12.88倍 | 2.12倍 |
|
ＰＢＸをクラウドで提供するシステムサービスが柱。電話回線サービス、端末販売も手がける |
| ジーネクスト | 34,100円 | 0.0% | - | 0.00% | - | 28.78倍 |
|
クラウド活用の情報共有化サービス「ディスカバリーズ」展開。食品、日用品業界向けが主柱 |
| コラボス | 35,300円 | -9.9% | - | 0.00% | 12.14倍 | 1.39倍 |
|
コールセンター向けクラウドシステムが柱、自社開発の顧客管理や販促など周辺ツール拡充 |
| クリーマ | 24,400円 | +8.1% | +82.4% | 0.00% | 18.06倍 | 1.59倍 |
|
ハンドメイド作品のＥＣ市場「Ｃｒｅｅｍａ」運営。１０％の成約手数料が柱。作品の広告表示も |
市場注目の銘柄
チャート関連のコラム
