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 |
|---|---|---|---|---|---|---|---|
| 2024/04/05 | 1,154 | 1,156 | 1,100 | 1,136 | -42 | -3.6% | 15,900 |
| 2024/04/04 | 1,182 | 1,195 | 1,173 | 1,178 | -9 | -0.8% | 4,300 |
| 2024/04/03 | 1,180 | 1,210 | 1,171 | 1,187 | +4 | +0.3% | 9,600 |
| 2024/04/02 | 1,221 | 1,221 | 1,180 | 1,183 | -38 | -3.1% | 11,700 |
| 2024/04/01 | 1,218 | 1,224 | 1,184 | 1,221 | -6 | -0.5% | 11,900 |
| 2024/03/29 | 1,218 | 1,234 | 1,204 | 1,227 | +4 | +0.3% | 6,600 |
| 2024/03/28 | 1,228 | 1,237 | 1,200 | 1,223 | -5 | -0.4% | 4,800 |
| 2024/03/27 | 1,226 | 1,242 | 1,218 | 1,228 | -10 | -0.8% | 14,500 |
| 2024/03/26 | 1,277 | 1,279 | 1,238 | 1,238 | -20 | -1.6% | 9,600 |
| 2024/03/25 | 1,275 | 1,282 | 1,253 | 1,258 | -17 | -1.3% | 8,600 |
| 2024/03/22 | 1,301 | 1,311 | 1,262 | 1,275 | -16 | -1.2% | 11,100 |
| 2024/03/21 | 1,312 | 1,318 | 1,275 | 1,291 | -9 | -0.7% | 18,000 |
| 2024/03/19 | 1,280 | 1,320 | 1,266 | 1,300 | +19 | +1.5% | 23,200 |
| 2024/03/18 | 1,238 | 1,288 | 1,227 | 1,281 | +37 | +3% | 13,700 |
| 2024/03/15 | 1,234 | 1,244 | 1,211 | 1,244 | -3 | -0.2% | 17,100 |
| 2024/03/14 | 1,240 | 1,253 | 1,225 | 1,247 | -4 | -0.3% | 6,400 |
| 2024/03/13 | 1,297 | 1,297 | 1,234 | 1,251 | -8 | -0.6% | 12,800 |
| 2024/03/12 | 1,214 | 1,279 | 1,214 | 1,259 | +37 | +3% | 26,300 |
| 2024/03/11 | 1,267 | 1,291 | 1,220 | 1,222 | -75 | -5.8% | 36,600 |
| 2024/03/08 | 1,340 | 1,350 | 1,297 | 1,297 | -35 | -2.6% | 14,700 |
| 2024/03/07 | 1,389 | 1,402 | 1,330 | 1,332 | -73 | -5.2% | 29,600 |
| 2024/03/06 | 1,361 | 1,424 | 1,340 | 1,405 | +37 | +2.7% | 44,200 |
| 2024/03/05 | 1,304 | 1,392 | 1,271 | 1,368 | +57 | +4.3% | 56,400 |
| 2024/03/04 | 1,345 | 1,355 | 1,297 | 1,311 | -63 | -4.6% | 58,900 |
| 2024/03/01 | 1,394 | 1,408 | 1,360 | 1,374 | -26 | -1.9% | 38,400 |
| 2024/02/29 | 1,430 | 1,430 | 1,392 | 1,400 | -36 | -2.5% | 34,500 |
| 2024/02/28 | 1,455 | 1,465 | 1,413 | 1,436 | +8 | +0.6% | 41,500 |
| 2024/02/27 | 1,435 | 1,470 | 1,414 | 1,428 | +23 | +1.6% | 50,100 |
| 2024/02/26 | 1,425 | 1,447 | 1,385 | 1,405 | +19 | +1.4% | 64,000 |
| 2024/02/22 | 1,478 | 1,513 | 1,362 | 1,386 | +4 | +0.3% | 213,800 |
| 2024/02/21 | 1,390 | 1,393 | 1,358 | 1,382 | -10 | -0.7% | 28,500 |
| 2024/02/20 | 1,402 | 1,440 | 1,392 | 1,392 | +7 | +0.5% | 28,200 |
| 2024/02/19 | 1,440 | 1,451 | 1,370 | 1,385 | -25 | -1.8% | 49,400 |
| 2024/02/16 | 1,369 | 1,532 | 1,369 | 1,410 | +31 | +2.2% | 102,900 |
| 2024/02/15 | 1,470 | 1,501 | 1,363 | 1,379 | -7 | -0.5% | 135,800 |
| 2024/02/14 | 1,433 | 1,467 | 1,342 | 1,386 | -77 | -5.3% | 64,600 |
| 2024/02/13 | 1,488 | 1,488 | 1,422 | 1,463 | +5 | +0.3% | 59,300 |
| 2024/02/09 | 1,470 | 1,534 | 1,455 | 1,458 | -45 | -3% | 86,700 |
| 2024/02/08 | 1,391 | 1,598 | 1,372 | 1,503 | +129 | +9.4% | 356,800 |
| 2024/02/07 | 1,413 | 1,445 | 1,362 | 1,374 | -33 | -2.3% | 82,100 |
| 2024/02/06 | 1,434 | 1,496 | 1,390 | 1,407 | +49 | +3.6% | 383,100 |
| 2024/02/05 | 1,352 | 1,394 | 1,351 | 1,358 | -2 | -0.1% | 49,800 |
| 2024/02/02 | 1,336 | 1,404 | 1,320 | 1,360 | +25 | +1.9% | 119,800 |
| 2024/02/01 | 1,442 | 1,458 | 1,301 | 1,335 | -81 | -5.7% | 327,800 |
| 2024/01/31 | 1,252 | 1,542 | 1,251 | 1,416 | +174 | +14% | 2,716,700 |
| 2024/01/30 | 1,275 | 1,284 | 1,222 | 1,242 | +27 | +2.2% | 75,500 |
| 2024/01/29 | 1,183 | 1,303 | 1,171 | 1,215 | +15 | +1.3% | 288,000 |
| 2024/01/26 | 1,239 | 1,396 | 1,188 | 1,200 | -62 | -4.9% | 615,300 |
| 2024/01/25 | 1,069 | 1,339 | 1,069 | 1,262 | +223 | +21.5% | 1,283,300 |
| 2024/01/24 | 1,024 | 1,042 | 1,024 | 1,039 | +13 | +1.3% | 4,300 |
251～
300
件表示中 / 1419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 | 73,400円 | +23.3% | +25.6% | 0.00% | 12.48倍 | 1.43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 | 55,900円 | +6.4% | - | 0.00% | - | 1.83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 |
| ボルテージ | 23,100円 | -13.2% | +233.3% | 0.00% | 29.69倍 | 0.69倍 |
|
恋愛シミュレーションゲーム先駆。スマホ向けアプリが主力。電子コミックも。顧客は女性中心 |
| アクセルマーク | 9,700円 | +45.8% | - | 0.00% | - | 3.25倍 |
|
インターネット広告事業が柱。トレーディングカード販売を育成。ＩｏＴヘルスケア展開 |
| 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
