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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,195 | 1,241 | 1,195 | 1,222 | +25 | +2.1% | 6,000 |
| 2024/05/17 | 1,221 | 1,222 | 1,180 | 1,197 | -28 | -2.3% | 11,300 |
| 2024/05/16 | 1,238 | 1,245 | 1,210 | 1,225 | -23 | -1.8% | 8,400 |
| 2024/05/15 | 1,270 | 1,277 | 1,235 | 1,248 | +38 | +3.1% | 31,000 |
| 2024/05/14 | 1,160 | 1,210 | 1,160 | 1,210 | +44 | +3.8% | 17,900 |
| 2024/05/13 | 1,169 | 1,185 | 1,160 | 1,166 | -3 | -0.3% | 3,600 |
| 2024/05/10 | 1,157 | 1,170 | 1,144 | 1,169 | -5 | -0.4% | 5,300 |
| 2024/05/09 | 1,190 | 1,193 | 1,174 | 1,174 | -5 | -0.4% | 1,900 |
| 2024/05/08 | 1,160 | 1,180 | 1,158 | 1,179 | +16 | +1.4% | 5,500 |
| 2024/05/07 | 1,180 | 1,210 | 1,160 | 1,163 | +3 | +0.3% | 6,800 |
| 2024/05/02 | 1,131 | 1,166 | 1,131 | 1,160 | +23 | +2% | 16,600 |
| 2024/05/01 | 1,154 | 1,154 | 1,135 | 1,137 | -28 | -2.4% | 5,500 |
| 2024/04/30 | 1,121 | 1,165 | 1,105 | 1,165 | +35 | +3.1% | 12,100 |
| 2024/04/26 | 1,182 | 1,182 | 1,130 | 1,130 | -29 | -2.5% | 4,200 |
| 2024/04/25 | 1,151 | 1,159 | 1,140 | 1,159 | -7 | -0.6% | 6,300 |
| 2024/04/24 | 1,111 | 1,170 | 1,104 | 1,166 | +76 | +7% | 11,800 |
| 2024/04/23 | 1,106 | 1,116 | 1,090 | 1,090 | -13 | -1.2% | 2,600 |
| 2024/04/22 | 1,057 | 1,117 | 1,057 | 1,103 | +36 | +3.4% | 9,100 |
| 2024/04/19 | 1,115 | 1,115 | 1,058 | 1,067 | -59 | -5.2% | 13,100 |
| 2024/04/18 | 1,105 | 1,126 | 1,095 | 1,126 | +31 | +2.8% | 4,500 |
| 2024/04/17 | 1,104 | 1,110 | 1,090 | 1,095 | -15 | -1.4% | 5,000 |
| 2024/04/16 | 1,148 | 1,148 | 1,099 | 1,110 | -14 | -1.2% | 10,600 |
| 2024/04/15 | 1,129 | 1,134 | 1,109 | 1,124 | -19 | -1.7% | 10,100 |
| 2024/04/12 | 1,160 | 1,170 | 1,130 | 1,143 | -19 | -1.6% | 11,500 |
| 2024/04/11 | 1,192 | 1,192 | 1,159 | 1,162 | -43 | -3.6% | 11,000 |
| 2024/04/10 | 1,199 | 1,335 | 1,181 | 1,205 | +35 | +3% | 62,200 |
| 2024/04/09 | 1,176 | 1,197 | 1,152 | 1,170 | -2 | -0.2% | 6,200 |
| 2024/04/08 | 1,133 | 1,177 | 1,130 | 1,172 | +36 | +3.2% | 9,200 |
| 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 |
1～
50
件表示中 / 1197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 | 122,200円 | +23.3% | +25.6% | 0.00% | 20.76倍 | 2.40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 |
| ネオマーケ | 99,200円 | +9.9% | -36.1% | 0.00% | 8.76倍 | 3.28倍 |
|
企業のマーケティング支援が柱。市場調査から商品開発・販売まで一貫して支援。業務は内製化 |
| ソケッツ | 101,100円 | +14.9% | - | 0.30% | 310.12倍 | 3.72倍 |
|
音楽、動画配信サービス向けに感性データに基づくレコメンド等の機能提供。消費財分野強化中 |
| ＳＣＡＴ | 47,300円 | +2.3% | +5.7% | 2.54% | 8.18倍 | 0.71倍 |
|
美容サロン向け顧客管理システム、集客支援アプリが主。経理代行や老人ホーム運営も手がける |
| モビルス | 41,400円 | +20.0% | - | 0.00% | - | 1.39倍 |
|
コンタクトセンター向けＳａａＳを各種提供。サブスク比率高い。直販多いがＯＥＭも展開 |
市場注目の銘柄
チャート関連のコラム
