インフォマートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,263 | 1,318 | 1,263 | 1,311 | +36 | +2.8% | 667,200 |
| 2018/08/30 | 1,277 | 1,312 | 1,268 | 1,275 | +8 | +0.6% | 629,400 |
| 2018/08/29 | 1,249 | 1,279 | 1,233 | 1,267 | +23 | +1.8% | 750,300 |
| 2018/08/28 | 1,272 | 1,276 | 1,226 | 1,244 | -16 | -1.3% | 582,500 |
| 2018/08/27 | 1,243 | 1,270 | 1,231 | 1,260 | +25 | +2% | 474,200 |
| 2018/08/24 | 1,272 | 1,272 | 1,223 | 1,235 | -40 | -3.1% | 703,100 |
| 2018/08/23 | 1,249 | 1,284 | 1,236 | 1,275 | +43 | +3.5% | 781,300 |
| 2018/08/22 | 1,194 | 1,239 | 1,173 | 1,232 | +37 | +3.1% | 853,100 |
| 2018/08/21 | 1,193 | 1,204 | 1,161 | 1,195 | +2 | +0.2% | 917,700 |
| 2018/08/20 | 1,163 | 1,205 | 1,144 | 1,193 | +15 | +1.3% | 1,002,700 |
| 2018/08/17 | 1,190 | 1,210 | 1,168 | 1,178 | -12 | -1% | 487,000 |
| 2018/08/16 | 1,144 | 1,194 | 1,130 | 1,190 | +23 | +2% | 774,500 |
| 2018/08/15 | 1,267 | 1,271 | 1,104 | 1,167 | -130 | -10% | 1,605,500 |
| 2018/08/14 | 1,298 | 1,321 | 1,284 | 1,297 | +29 | +2.3% | 605,100 |
| 2018/08/13 | 1,280 | 1,309 | 1,266 | 1,268 | -21 | -1.6% | 784,000 |
| 2018/08/10 | 1,284 | 1,313 | 1,281 | 1,289 | -3 | -0.2% | 643,400 |
| 2018/08/09 | 1,280 | 1,305 | 1,272 | 1,292 | +13 | +1% | 347,600 |
| 2018/08/08 | 1,272 | 1,313 | 1,263 | 1,279 | +9 | +0.7% | 629,100 |
| 2018/08/07 | 1,312 | 1,312 | 1,212 | 1,270 | -42 | -3.2% | 1,230,600 |
| 2018/08/06 | 1,280 | 1,325 | 1,261 | 1,312 | +33 | +2.6% | 887,100 |
| 2018/08/03 | 1,256 | 1,293 | 1,247 | 1,279 | +23 | +1.8% | 820,400 |
| 2018/08/02 | 1,235 | 1,257 | 1,200 | 1,256 | +22 | +1.8% | 875,500 |
| 2018/08/01 | 1,444 | 1,444 | 1,211 | 1,234 | -160 | -11.5% | 1,761,600 |
| 2018/07/31 | 1,457 | 1,468 | 1,373 | 1,394 | -74 | -5% | 991,800 |
| 2018/07/30 | 1,478 | 1,485 | 1,443 | 1,468 | +13 | +0.9% | 1,424,100 |
| 2018/07/27 | 1,445 | 1,468 | 1,436 | 1,455 | +5 | +0.3% | 483,600 |
| 2018/07/26 | 1,393 | 1,458 | 1,390 | 1,450 | +78 | +5.7% | 690,000 |
| 2018/07/25 | 1,358 | 1,375 | 1,332 | 1,372 | +28 | +2.1% | 468,700 |
| 2018/07/24 | 1,343 | 1,354 | 1,326 | 1,344 | +11 | +0.8% | 524,800 |
| 2018/07/23 | 1,324 | 1,355 | 1,313 | 1,333 | -41 | -3% | 758,000 |
| 2018/07/20 | 1,309 | 1,380 | 1,302 | 1,374 | +12 | +0.9% | 671,400 |
| 2018/07/19 | 1,355 | 1,370 | 1,341 | 1,362 | +5 | +0.4% | 565,800 |
| 2018/07/18 | 1,338 | 1,386 | 1,318 | 1,357 | +8 | +0.6% | 801,200 |
| 2018/07/17 | 1,439 | 1,448 | 1,334 | 1,349 | -145 | -9.7% | 1,098,800 |
| 2018/07/13 | 1,527 | 1,527 | 1,472 | 1,494 | -3 | -0.2% | 763,900 |
| 2018/07/12 | 1,498 | 1,520 | 1,494 | 1,497 | +28 | +1.9% | 519,500 |
| 2018/07/11 | 1,486 | 1,508 | 1,468 | 1,469 | -28 | -1.9% | 452,700 |
| 2018/07/10 | 1,499 | 1,524 | 1,480 | 1,497 | +21 | +1.4% | 956,700 |
| 2018/07/09 | 1,459 | 1,490 | 1,446 | 1,476 | +30 | +2.1% | 713,900 |
| 2018/07/06 | 1,417 | 1,451 | 1,404 | 1,446 | +21 | +1.5% | 814,800 |
| 2018/07/05 | 1,430 | 1,474 | 1,406 | 1,425 | -10 | -0.7% | 635,200 |
| 2018/07/04 | 1,430 | 1,447 | 1,405 | 1,435 | ±0 | ±0% | 496,600 |
| 2018/07/03 | 1,427 | 1,484 | 1,418 | 1,435 | +17 | +1.2% | 723,100 |
| 2018/07/02 | 1,466 | 1,466 | 1,413 | 1,418 | -54 | -3.7% | 785,900 |
| 2018/06/29 | 1,466 | 1,486 | 1,454 | 1,472 | +14 | +1% | 443,200 |
| 2018/06/28 | 1,471 | 1,489 | 1,424 | 1,458 | -2 | -0.1% | 597,400 |
| 2018/06/27 | 1,421 | 1,504 | 1,416 | 1,460 | +24 | +1.7% | 763,800 |
| 2018/06/26 | 1,453 | 1,466 | 1,422 | 1,436 | -31 | -2.1% | 555,100 |
| 2018/06/25 | 1,482 | 1,500 | 1,459 | 1,467 | +15 | +1% | 723,100 |
| 2018/06/22 | 1,432 | 1,484 | 1,413 | 1,452 | +12 | +0.8% | 1,303,800 |
1701～
1750
件表示中 / 4661件
類似銘柄と比較する
現在ご覧いただいている「インフォマート」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 |
|---|---|---|---|---|---|---|---|---|
| インフォマート | 37,200円 | +24.7% | +92.3% | 1.20% | 62.11倍 | 7.28倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| ベル２４ＨＤ | 134,700円 | +4.5% | +4.7% | 4.45% | 12.36倍 | 1.42倍 |
|
コールセンター（ＣＲＭ）大手。コンタクトセンター（ＳＣ事業）と業務改革支援（ＳＢ事業）展開 |
| ＫｅｅＰｅｒ技 | 346,000円 | +13.9% | +12.2% | 1.73% | 13.12倍 | 5.23倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| Ｍ＆Ａキャピ | 307,000円 | +23.4% | +27.0% | 1.69% | 17.77倍 | 2.40倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
| シグマクシスＨ | 101,200円 | +14.1% | +20.1% | 2.57% | 17.28倍 | 5.93倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
市場注目の銘柄
チャート関連のコラム
