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 |
|---|---|---|---|---|---|---|---|
| 2013/03/18 | 137.5 | 143.8 | 133.5 | 137.5 | -0.1 | -0.1% | 643,200 |
| 2013/03/15 | 138.2 | 141.9 | 135 | 137.6 | -6.2 | -4.3% | 616,000 |
| 2013/03/14 | 129.4 | 143.8 | 125.6 | 143.8 | +16.9 | +13.3% | 1,337,600 |
| 2013/03/13 | 115.7 | 127.5 | 115.7 | 126.9 | +10.6 | +9.1% | 744,000 |
| 2013/03/12 | 117.5 | 118.7 | 115.8 | 116.3 | -2.1 | -1.8% | 552,000 |
| 2013/03/11 | 124.4 | 124.8 | 118.1 | 118.4 | -4 | -3.3% | 406,400 |
| 2013/03/08 | 119.9 | 123.1 | 116.2 | 122.4 | +1.7 | +1.4% | 860,800 |
| 2013/03/07 | 123.8 | 123.8 | 120.6 | 120.7 | -1.8 | -1.5% | 524,800 |
| 2013/03/06 | 113.4 | 122.5 | 112.1 | 122.5 | +10.2 | +9.1% | 760,000 |
| 2013/03/05 | 116.9 | 119.4 | 109.4 | 112.3 | -2.1 | -1.8% | 558,400 |
| 2013/03/04 | 108.4 | 118.8 | 108.4 | 114.4 | +4.7 | +4.3% | 819,200 |
| 2013/03/01 | 107.2 | 112.3 | 107.2 | 109.7 | +5.5 | +5.3% | 715,200 |
| 2013/02/28 | 109.1 | 109.3 | 102.9 | 104.2 | -4.9 | -4.5% | 809,600 |
| 2013/02/27 | 106.3 | 111.3 | 106.3 | 109.1 | +5.2 | +5% | 907,200 |
| 2013/02/26 | 102.2 | 109.3 | 100 | 103.9 | -1 | -1% | 1,180,800 |
| 2013/02/25 | 99.9 | 104.9 | 99.5 | 104.9 | +7.8 | +8% | 1,203,200 |
| 2013/02/22 | 93.1 | 98.3 | 92.3 | 97.1 | +5 | +5.4% | 1,446,400 |
| 2013/02/21 | 92.7 | 95 | 90.4 | 92.1 | +4.8 | +5.5% | 1,582,400 |
| 2013/02/20 | 87.3 | 88.4 | 85.6 | 87.3 | +1.4 | +1.6% | 590,400 |
| 2013/02/19 | 81.5 | 90.6 | 80.7 | 85.9 | +5.2 | +6.4% | 1,044,800 |
| 2013/02/18 | 81.6 | 81.6 | 80.1 | 80.7 | -0.4 | -0.5% | 398,400 |
| 2013/02/15 | 81.3 | 81.8 | 78.1 | 81.1 | +2.8 | +3.6% | 1,318,400 |
| 2013/02/14 | 78.8 | 80.5 | 78.1 | 78.3 | +0.2 | +0.3% | 236,800 |
| 2013/02/13 | 79.1 | 79.1 | 77.1 | 78.1 | -1.6 | -2% | 126,400 |
| 2013/02/12 | 79.7 | 80.6 | 78.4 | 79.7 | ±0 | ±0% | 345,600 |
| 2013/02/08 | 79.8 | 80.6 | 79.3 | 79.7 | +0.3 | +0.4% | 208,000 |
| 2013/02/07 | 79 | 79.9 | 79 | 79.4 | -0.6 | -0.8% | 208,000 |
| 2013/02/06 | 81.2 | 81.3 | 80 | 80 | -1.3 | -1.6% | 75,200 |
| 2013/02/05 | 81.3 | 81.4 | 79.5 | 81.3 | -0.1 | -0.1% | 262,400 |
| 2013/02/04 | 82.1 | 82.1 | 80.9 | 81.4 | +0.2 | +0.2% | 164,800 |
| 2013/02/01 | 79.7 | 82.5 | 79.6 | 81.2 | +0.2 | +0.2% | 464,000 |
| 2013/01/31 | 78.1 | 81.3 | 77.8 | 81 | +2.6 | +3.3% | 451,200 |
| 2013/01/30 | 78.8 | 79.6 | 76.5 | 78.4 | ±0 | ±0% | 297,600 |
| 2013/01/29 | 80 | 80.8 | 78.3 | 78.4 | -1 | -1.3% | 273,600 |
| 2013/01/28 | 80 | 80.2 | 79.1 | 79.4 | -0.3 | -0.4% | 156,800 |
| 2013/01/25 | 79.3 | 80 | 77.5 | 79.7 | +0.4 | +0.5% | 176,000 |
| 2013/01/24 | 77.8 | 79.9 | 76 | 79.3 | +2.1 | +2.7% | 283,200 |
| 2013/01/23 | 77.1 | 80 | 76.9 | 77.2 | +0.3 | +0.4% | 505,600 |
| 2013/01/22 | 75.9 | 77.9 | 74.5 | 76.9 | +2.9 | +3.9% | 537,600 |
| 2013/01/21 | 74.1 | 75 | 73.6 | 74 | -0.9 | -1.2% | 160,000 |
| 2013/01/18 | 75.9 | 75.9 | 74.4 | 74.9 | -0.7 | -0.9% | 129,600 |
| 2013/01/17 | 72.7 | 75.8 | 72.5 | 75.6 | +3 | +4.1% | 363,200 |
| 2013/01/16 | 72.1 | 73.8 | 72.1 | 72.6 | +0.4 | +0.6% | 155,200 |
| 2013/01/15 | 72.9 | 74.7 | 72.2 | 72.2 | -1.2 | -1.6% | 260,800 |
| 2013/01/11 | 71.3 | 73.4 | 70.5 | 73.4 | +2.1 | +2.9% | 294,400 |
| 2013/01/10 | 72.6 | 72.6 | 70.6 | 71.3 | -1.1 | -1.5% | 300,800 |
| 2013/01/09 | 72.8 | 73 | 71.6 | 72.4 | -0.2 | -0.3% | 144,000 |
| 2013/01/08 | 73.8 | 73.8 | 72.6 | 72.6 | -1.2 | -1.6% | 184,000 |
| 2013/01/07 | 74.6 | 74.6 | 72.6 | 73.8 | -0.1 | -0.1% | 200,000 |
| 2013/01/04 | 75.3 | 75.4 | 72.3 | 73.9 | -0.2 | -0.3% | 203,200 |
3001～
3050
件表示中 / 4621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 | 42,600円 | +24.7% | +92.3% | 1.05% | 71.12倍 | 8.83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％ |
| ニシオＨＤ | 391,500円 | +4.5% | +2.3% | 3.27% | 9.21倍 | 0.81倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| 日管財ＨＤ | 269,300円 | +5.8% | +2.3% | 2.01% | 16.03倍 | 1.47倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| 乃村工 | 91,100円 | +3.2% | +6.0% | 3.73% | 14.52倍 | 1.87倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| エイチ・アイエス | 135,800円 | +13.6% | +5.3% | 1.47% | 13.18倍 | 1.84倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
市場注目の銘柄
チャート関連のコラム
