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 |
|---|---|---|---|---|---|---|---|
| 2012/12/28 | 73.9 | 74.1 | 68.9 | 74.1 | +0.2 | +0.3% | 185,600 |
| 2012/12/27 | 75.6 | 75.6 | 73.2 | 73.9 | -3 | -3.9% | 208,000 |
| 2012/12/26 | 76.5 | 78.1 | 75.2 | 76.9 | ±0 | ±0% | 64,000 |
| 2012/12/25 | 76.3 | 76.9 | 75 | 76.9 | +1.4 | +1.9% | 118,400 |
| 2012/12/21 | 75.8 | 76 | 74.7 | 75.5 | +0.5 | +0.7% | 124,800 |
| 2012/12/20 | 76.1 | 76.1 | 74.6 | 75 | -2 | -2.6% | 345,600 |
| 2012/12/19 | 78.1 | 79.1 | 76.4 | 77 | -1.1 | -1.4% | 553,600 |
| 2012/12/18 | 77 | 78.6 | 77 | 78.1 | +1.8 | +2.4% | 371,200 |
| 2012/12/17 | 76.6 | 77.4 | 76.3 | 76.3 | -0.1 | -0.1% | 73,600 |
| 2012/12/14 | 78.1 | 78.1 | 75.3 | 76.4 | -1.7 | -2.2% | 262,400 |
| 2012/12/13 | 78.8 | 78.8 | 77.9 | 78.1 | -0.4 | -0.5% | 28,800 |
| 2012/12/12 | 77.7 | 78.5 | 77.7 | 78.5 | -0.4 | -0.5% | 32,000 |
| 2012/12/11 | 79.1 | 80.9 | 78.1 | 78.9 | -0.7 | -0.9% | 172,800 |
| 2012/12/10 | 79.7 | 80.6 | 79.2 | 79.6 | -0.3 | -0.4% | 80,000 |
| 2012/12/07 | 81.9 | 82.8 | 79.7 | 79.9 | -2 | -2.4% | 227,200 |
| 2012/12/06 | 81.3 | 82.8 | 81.3 | 81.9 | +1.1 | +1.4% | 265,600 |
| 2012/12/05 | 76.3 | 81.1 | 76.2 | 80.8 | +4.7 | +6.2% | 1,180,800 |
| 2012/12/04 | 75.9 | 76.1 | 75.5 | 76.1 | +0.4 | +0.5% | 67,200 |
| 2012/12/03 | 75.3 | 76.2 | 75 | 75.7 | +0.4 | +0.5% | 57,600 |
| 2012/11/30 | 75.5 | 75.5 | 74.7 | 75.3 | -0.2 | -0.3% | 89,600 |
| 2012/11/29 | 76.4 | 76.4 | 75.2 | 75.5 | +0.5 | +0.7% | 86,400 |
| 2012/11/28 | 74.3 | 75.3 | 74.1 | 75 | +0.6 | +0.8% | 115,200 |
| 2012/11/27 | 74.7 | 75.7 | 74.1 | 74.4 | -0.3 | -0.4% | 80,000 |
| 2012/11/26 | 74.3 | 77.5 | 74.3 | 74.7 | +0.4 | +0.5% | 60,800 |
| 2012/11/22 | 74.4 | 74.9 | 73.8 | 74.3 | -0.6 | -0.8% | 352,000 |
| 2012/11/21 | 74.9 | 75 | 74.2 | 74.9 | ±0 | ±0% | 112,000 |
| 2012/11/20 | 74.7 | 74.9 | 74.2 | 74.9 | -0.1 | -0.1% | 150,400 |
| 2012/11/19 | 75.5 | 75.6 | 73.5 | 75 | -0.3 | -0.4% | 252,800 |
| 2012/11/16 | 76.2 | 76.2 | 75.3 | 75.3 | ±0 | ±0% | 83,200 |
| 2012/11/15 | 76.3 | 77.1 | 75.3 | 75.3 | -1.9 | -2.5% | 105,600 |
| 2012/11/14 | 76.8 | 77.5 | 75.3 | 77.2 | ±0 | ±0% | 304,000 |
| 2012/11/13 | 76.6 | 78.4 | 76.3 | 77.2 | +0.9 | +1.2% | 492,800 |
| 2012/11/12 | 76.3 | 77 | 76.2 | 76.3 | +0.3 | +0.4% | 236,800 |
| 2012/11/09 | 74.1 | 76.6 | 72.5 | 76 | +0.8 | +1.1% | 502,400 |
| 2012/11/08 | 74.7 | 75.2 | 73.4 | 75.2 | -0.4 | -0.5% | 211,200 |
| 2012/11/07 | 76.8 | 76.9 | 75.4 | 75.6 | -1.3 | -1.7% | 179,200 |
| 2012/11/06 | 79.2 | 79.3 | 76.9 | 76.9 | -1.2 | -1.5% | 704,000 |
| 2012/11/05 | 79.3 | 80.9 | 77.8 | 78.1 | -1.9 | -2.4% | 864,000 |
| 2012/11/02 | 78 | 81.3 | 75.1 | 80 | +6.7 | +9.1% | 1,113,600 |
| 2012/11/01 | 72.4 | 78.1 | 70.3 | 73.3 | +5.6 | +8.3% | 1,350,400 |
| 2012/10/31 | 68.3 | 68.3 | 66.8 | 67.7 | -1 | -1.5% | 195,200 |
| 2012/10/30 | 68.6 | 68.8 | 67.3 | 68.7 | +1.4 | +2.1% | 115,200 |
| 2012/10/29 | 66.3 | 68.4 | 66.3 | 67.3 | +1 | +1.5% | 99,200 |
| 2012/10/26 | 64.7 | 69.3 | 63.8 | 66.3 | +1.4 | +2.2% | 582,400 |
| 2012/10/25 | 61.9 | 65.3 | 61.6 | 64.9 | +3.8 | +6.2% | 300,800 |
| 2012/10/24 | 61.2 | 61.3 | 60.7 | 61.1 | -0.1 | -0.2% | 57,600 |
| 2012/10/23 | 60.5 | 61.2 | 60.5 | 61.2 | +1 | +1.7% | 96,000 |
| 2012/10/22 | 60.6 | 60.7 | 60.2 | 60.2 | -0.4 | -0.7% | 32,000 |
| 2012/10/19 | 61.2 | 61.2 | 60.3 | 60.6 | -0.2 | -0.3% | 83,200 |
| 2012/10/18 | 59.9 | 60.8 | 59.9 | 60.8 | +0.9 | +1.5% | 76,800 |
3051～
3100
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
