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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 920 | 933 | 917 | 921 | +1 | +0.1% | 5,300 |
| 2024/08/22 | 933 | 950 | 920 | 920 | -20 | -2.1% | 15,100 |
| 2024/08/21 | 955 | 959 | 940 | 940 | -15 | -1.6% | 5,600 |
| 2024/08/20 | 920 | 986 | 918 | 955 | +37 | +4% | 23,300 |
| 2024/08/19 | 925 | 939 | 917 | 918 | -11 | -1.2% | 13,600 |
| 2024/08/16 | 913 | 934 | 913 | 929 | +10 | +1.1% | 22,300 |
| 2024/08/15 | 953 | 953 | 905 | 919 | -33 | -3.5% | 38,900 |
| 2024/08/14 | 1,220 | 1,250 | 951 | 952 | -148 | -13.5% | 293,300 |
| 2024/08/13 | 1,079 | 1,229 | 1,021 | 1,100 | -35 | -3.1% | 399,600 |
| 2024/08/09 | 1,090 | 1,135 | 1,011 | 1,135 | +150 | +15.2% | 154,200 |
| 2024/08/08 | 834 | 985 | 834 | 985 | +150 | +18% | 36,100 |
| 2024/08/07 | 813 | 845 | 780 | 835 | +37 | +4.6% | 16,500 |
| 2024/08/06 | 794 | 831 | 780 | 798 | +79 | +11% | 31,700 |
| 2024/08/05 | 839 | 860 | 719 | 719 | -300 | -29.4% | 195,500 |
| 2024/08/02 | 1,110 | 1,110 | 990 | 1,019 | -123 | -10.8% | 25,800 |
| 2024/08/01 | 1,161 | 1,172 | 1,142 | 1,142 | -28 | -2.4% | 2,000 |
| 2024/07/31 | 1,153 | 1,181 | 1,153 | 1,170 | -25 | -2.1% | 6,400 |
| 2024/07/30 | 1,173 | 1,195 | 1,172 | 1,195 | +23 | +2% | 3,900 |
| 2024/07/29 | 1,172 | 1,190 | 1,172 | 1,172 | ±0 | ±0% | 2,600 |
| 2024/07/26 | 1,181 | 1,181 | 1,158 | 1,172 | -5 | -0.4% | 3,200 |
| 2024/07/25 | 1,165 | 1,177 | 1,143 | 1,177 | -10 | -0.8% | 5,700 |
| 2024/07/24 | 1,193 | 1,193 | 1,175 | 1,187 | -8 | -0.7% | 2,100 |
| 2024/07/23 | 1,187 | 1,200 | 1,165 | 1,195 | +8 | +0.7% | 3,400 |
| 2024/07/22 | 1,175 | 1,201 | 1,174 | 1,187 | +15 | +1.3% | 26,300 |
| 2024/07/19 | 1,173 | 1,179 | 1,137 | 1,172 | -11 | -0.9% | 2,900 |
| 2024/07/18 | 1,171 | 1,191 | 1,141 | 1,183 | +7 | +0.6% | 3,100 |
| 2024/07/17 | 1,189 | 1,200 | 1,176 | 1,176 | -7 | -0.6% | 3,700 |
| 2024/07/16 | 1,192 | 1,200 | 1,135 | 1,183 | -7 | -0.6% | 6,400 |
| 2024/07/12 | 1,169 | 1,199 | 1,169 | 1,190 | +13 | +1.1% | 4,000 |
| 2024/07/11 | 1,184 | 1,193 | 1,159 | 1,177 | -1 | -0.1% | 3,400 |
| 2024/07/10 | 1,190 | 1,194 | 1,169 | 1,178 | -12 | -1% | 2,100 |
| 2024/07/09 | 1,193 | 1,193 | 1,163 | 1,190 | +2 | +0.2% | 6,900 |
| 2024/07/08 | 1,179 | 1,199 | 1,171 | 1,188 | ±0 | ±0% | 4,700 |
| 2024/07/05 | 1,160 | 1,200 | 1,120 | 1,188 | +28 | +2.4% | 4,500 |
| 2024/07/04 | 1,170 | 1,180 | 1,158 | 1,160 | -10 | -0.9% | 3,800 |
| 2024/07/03 | 1,166 | 1,195 | 1,156 | 1,170 | -16 | -1.3% | 3,800 |
| 2024/07/02 | 1,191 | 1,195 | 1,180 | 1,186 | -5 | -0.4% | 1,100 |
| 2024/07/01 | 1,193 | 1,210 | 1,166 | 1,191 | -20 | -1.7% | 3,600 |
| 2024/06/28 | 1,201 | 1,227 | 1,201 | 1,211 | -4 | -0.3% | 3,200 |
| 2024/06/27 | 1,202 | 1,226 | 1,200 | 1,215 | -4 | -0.3% | 3,800 |
| 2024/06/26 | 1,220 | 1,222 | 1,201 | 1,219 | +9 | +0.7% | 3,900 |
| 2024/06/25 | 1,207 | 1,210 | 1,185 | 1,210 | +8 | +0.7% | 2,600 |
| 2024/06/24 | 1,200 | 1,203 | 1,200 | 1,202 | +12 | +1% | 2,300 |
| 2024/06/21 | 1,202 | 1,207 | 1,173 | 1,190 | -12 | -1% | 3,300 |
| 2024/06/20 | 1,180 | 1,217 | 1,180 | 1,202 | +10 | +0.8% | 2,900 |
| 2024/06/19 | 1,165 | 1,199 | 1,165 | 1,192 | +25 | +2.1% | 3,800 |
| 2024/06/18 | 1,179 | 1,189 | 1,148 | 1,167 | -7 | -0.6% | 3,300 |
| 2024/06/17 | 1,180 | 1,206 | 1,125 | 1,174 | -9 | -0.8% | 4,900 |
| 2024/06/14 | 1,203 | 1,228 | 1,177 | 1,183 | -34 | -2.8% | 4,200 |
| 2024/06/13 | 1,211 | 1,228 | 1,168 | 1,217 | +6 | +0.5% | 3,200 |
151～
200
件表示中 / 1414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 | 70,500円 | +23.3% | +25.6% | 0.00% | 11.99倍 | 1.37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 |
| ＭＩＴＨＤ | 70,700円 | +8.8% | +46.5% | 4.24% | 8.26倍 | 2.12倍 |
|
独立系ＳＩで公共・金融・エネルギー向け主。ＣＡＤ、デジタルブック等ＤＸソリューション育成 |
| かっこ | 53,800円 | +6.4% | - | 0.00% | - | 1.76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 |
| テクノマセマティ | 55,200円 | +39.5% | - | 0.00% | 84.15倍 | 0.76倍 |
|
独自圧縮技術による画像、音声処理ソフトとハード開発、ライセンス。売上は主に９月・３月集中 |
| あさかわ | - | +17.5% | +22.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
