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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 64.6 | 65 | 64.2 | 64.7 | -1.4 | -2.1% | 198,400 |
| 2010/06/02 | 66.3 | 66.6 | 64.8 | 66.1 | -0.4 | -0.6% | 329,600 |
| 2010/06/01 | 65.9 | 66.6 | 64.2 | 66.5 | +0.9 | +1.4% | 352,000 |
| 2010/05/31 | 63.1 | 66.6 | 62.8 | 65.6 | +2.4 | +3.8% | 288,000 |
| 2010/05/28 | 62.1 | 64.1 | 61.6 | 63.2 | +2.3 | +3.8% | 451,200 |
| 2010/05/27 | 58.1 | 60.9 | 58.1 | 60.9 | +1.5 | +2.5% | 140,800 |
| 2010/05/26 | 59.4 | 60.9 | 58.1 | 59.4 | +0.6 | +1% | 1,049,600 |
| 2010/05/25 | 60.3 | 61.6 | 58.8 | 58.8 | -1 | -1.7% | 889,600 |
| 2010/05/24 | 61.9 | 62.5 | 59.8 | 59.8 | -0.9 | -1.5% | 339,200 |
| 2010/05/21 | 59.7 | 61.8 | 59.7 | 60.7 | -2.7 | -4.3% | 435,200 |
| 2010/05/20 | 63.1 | 64 | 62.1 | 63.4 | +0.1 | +0.2% | 537,600 |
| 2010/05/19 | 58.4 | 63.4 | 58.4 | 63.3 | +3.6 | +6% | 1,219,200 |
| 2010/05/18 | 61.7 | 63.6 | 59.7 | 59.7 | -2.5 | -4% | 1,129,600 |
| 2010/05/17 | 62.7 | 65.3 | 61.4 | 62.2 | -1.6 | -2.5% | 937,600 |
| 2010/05/14 | 63.3 | 65.2 | 62.5 | 63.8 | -0.4 | -0.6% | 467,200 |
| 2010/05/13 | 61.9 | 64.8 | 61.9 | 64.2 | +3.3 | +5.4% | 515,200 |
| 2010/05/12 | 62.2 | 64.6 | 60.7 | 60.9 | -0.7 | -1.1% | 684,800 |
| 2010/05/11 | 66 | 66.3 | 61.6 | 61.6 | -4.2 | -6.4% | 1,193,600 |
| 2010/05/10 | 65.2 | 66.8 | 64.3 | 65.8 | -0.9 | -1.3% | 243,200 |
| 2010/05/07 | 63 | 66.7 | 61.6 | 66.7 | -1 | -1.5% | 742,400 |
| 2010/05/06 | 68.3 | 68.9 | 66.9 | 67.7 | -2 | -2.9% | 361,600 |
| 2010/04/30 | 70.6 | 70.9 | 69.4 | 69.7 | -0.9 | -1.3% | 528,000 |
| 2010/04/28 | 68.5 | 70.6 | 68.4 | 70.6 | +0.5 | +0.7% | 531,200 |
| 2010/04/27 | 70.9 | 71.1 | 69.1 | 70.1 | -0.5 | -0.7% | 656,000 |
| 2010/04/26 | 67.9 | 71.1 | 67.3 | 70.6 | +3.2 | +4.7% | 1,033,600 |
| 2010/04/23 | 67.3 | 69.1 | 67 | 67.4 | +0.2 | +0.3% | 537,600 |
| 2010/04/22 | 65.6 | 67.2 | 65.6 | 67.2 | +1.1 | +1.7% | 512,000 |
| 2010/04/21 | 66.4 | 66.8 | 65.9 | 66.1 | +0.8 | +1.2% | 361,600 |
| 2010/04/20 | 67.8 | 68.3 | 65 | 65.3 | -2.8 | -4.1% | 937,600 |
| 2010/04/19 | 66.6 | 68.4 | 66.3 | 68.1 | -1.6 | -2.3% | 870,400 |
| 2010/04/16 | 71.1 | 74.1 | 68.8 | 69.7 | -1.4 | -2% | 1,814,400 |
| 2010/04/15 | 72.5 | 72.5 | 68.8 | 71.1 | -0.8 | -1.1% | 1,235,200 |
| 2010/04/14 | 71.7 | 73.1 | 69.1 | 71.9 | +2.1 | +3% | 3,475,200 |
| 2010/04/13 | 65 | 70.6 | 65 | 69.8 | +6 | +9.4% | 4,310,400 |
| 2010/04/12 | 61.7 | 64.5 | 61.6 | 63.8 | +3.2 | +5.3% | 1,696,000 |
| 2010/04/09 | 60.5 | 61.3 | 60.2 | 60.6 | ±0 | ±0% | 928,000 |
| 2010/04/08 | 62.5 | 62.5 | 60.6 | 60.6 | -2.1 | -3.3% | 1,932,800 |
| 2010/04/07 | 62.8 | 63.7 | 62.4 | 62.7 | -0.1 | -0.2% | 649,600 |
| 2010/04/06 | 63.9 | 63.9 | 62.2 | 62.8 | -1.1 | -1.7% | 710,400 |
| 2010/04/05 | 65.6 | 66.5 | 62.6 | 63.9 | -1.1 | -1.7% | 1,792,000 |
| 2010/04/02 | 61.1 | 66 | 60.8 | 65 | +4.2 | +6.9% | 2,028,800 |
| 2010/04/01 | 61.3 | 61.8 | 60.5 | 60.8 | -1.2 | -1.9% | 1,737,600 |
| 2010/03/31 | 62.5 | 63.6 | 61.6 | 62 | -0.4 | -0.6% | 1,036,800 |
| 2010/03/30 | 61.5 | 62.4 | 59.7 | 62.4 | +0.2 | +0.3% | 2,272,000 |
| 2010/03/29 | 62.8 | 62.8 | 61.3 | 62.2 | -1.8 | -2.8% | 1,264,000 |
| 2010/03/26 | 65.3 | 65.3 | 63.9 | 64 | -1.1 | -1.7% | 547,200 |
| 2010/03/25 | 65.6 | 66.3 | 64.9 | 65.1 | -1.5 | -2.3% | 1,241,600 |
| 2010/03/24 | 70 | 70 | 66 | 66.6 | -1.3 | -1.9% | 1,366,400 |
| 2010/03/23 | 65.6 | 69 | 65.1 | 67.9 | +3 | +4.6% | 2,041,600 |
| 2010/03/19 | 64.4 | 65.3 | 63.8 | 64.9 | ±0 | ±0% | 403,200 |
3651～
3700
件表示中 / 4585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 | 34,800円 | +24.7% | +92.3% | 1.28% | 58.10倍 | 7.22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％ |
| アストロスケール | 78,900円 | -19.4% | - | 0.00% | - | 7.12倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
| シグマクシスＨ | 102,100円 | +17.4% | +33.7% | 2.06% | 20.37倍 | 6.31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 |
| ベル２４ＨＤ | 120,900円 | +4.5% | +4.7% | 4.96% | 10.98倍 | 1.27倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
| Ｍ＆Ａキャピ | 278,300円 | +23.4% | +27.0% | 1.86% | 16.11倍 | 2.17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 |
市場注目の銘柄
チャート関連のコラム
