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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 55.3 | 57.5 | 55.2 | 56.9 | +1.6 | +2.9% | 163,200 |
| 2010/07/22 | 55.3 | 55.9 | 55.3 | 55.3 | -1.6 | -2.8% | 204,800 |
| 2010/07/21 | 57.2 | 57.5 | 56.9 | 56.9 | ±0 | ±0% | 44,800 |
| 2010/07/20 | 57.8 | 57.8 | 56.9 | 56.9 | -1.9 | -3.2% | 121,600 |
| 2010/07/16 | 58.4 | 59 | 57.2 | 58.8 | +0.8 | +1.4% | 89,600 |
| 2010/07/15 | 60 | 60 | 58 | 58 | -2 | -3.3% | 144,000 |
| 2010/07/14 | 61.3 | 61.3 | 59.4 | 60 | -0.7 | -1.2% | 73,600 |
| 2010/07/13 | 61.5 | 62.1 | 60.6 | 60.7 | -0.2 | -0.3% | 60,800 |
| 2010/07/12 | 60.5 | 62.4 | 60.5 | 60.9 | ±0 | ±0% | 179,200 |
| 2010/07/09 | 61.3 | 61.3 | 59.7 | 60.9 | ±0 | ±0% | 137,600 |
| 2010/07/08 | 60.9 | 61.7 | 60.4 | 60.9 | ±0 | ±0% | 195,200 |
| 2010/07/07 | 62.3 | 62.3 | 60.3 | 60.9 | -1.5 | -2.4% | 108,800 |
| 2010/07/06 | 60.9 | 62.4 | 60.3 | 62.4 | +2.1 | +3.5% | 275,200 |
| 2010/07/05 | 57.5 | 60.6 | 57.5 | 60.3 | +2.2 | +3.8% | 208,000 |
| 2010/07/02 | 56.9 | 58.9 | 56.9 | 58.1 | +0.9 | +1.6% | 246,400 |
| 2010/07/01 | 55.2 | 58.3 | 54.8 | 57.2 | -0.2 | -0.3% | 188,800 |
| 2010/06/30 | 55.3 | 57.4 | 54.4 | 57.4 | +0.5 | +0.9% | 320,000 |
| 2010/06/29 | 58 | 58.6 | 56.9 | 56.9 | -2.3 | -3.9% | 275,200 |
| 2010/06/28 | 60.6 | 60.6 | 59.2 | 59.2 | -3 | -4.8% | 281,600 |
| 2010/06/25 | 60 | 62.2 | 59.7 | 62.2 | +1 | +1.6% | 384,000 |
| 2010/06/24 | 60.7 | 61.4 | 60.7 | 61.2 | -0.1 | -0.2% | 112,000 |
| 2010/06/23 | 61.1 | 61.4 | 60.8 | 61.3 | ±0 | ±0% | 89,600 |
| 2010/06/22 | 61.1 | 61.6 | 61.1 | 61.3 | +0.2 | +0.3% | 28,800 |
| 2010/06/21 | 60.7 | 61.4 | 60.7 | 61.1 | +0.4 | +0.7% | 176,000 |
| 2010/06/18 | 61.7 | 61.7 | 60.6 | 60.7 | -1.3 | -2.1% | 259,200 |
| 2010/06/17 | 62.5 | 62.8 | 61.8 | 62 | -0.3 | -0.5% | 160,000 |
| 2010/06/16 | 62.8 | 62.8 | 62.2 | 62.3 | -0.4 | -0.6% | 153,600 |
| 2010/06/15 | 62.2 | 62.7 | 61.9 | 62.7 | +0.4 | +0.6% | 163,200 |
| 2010/06/14 | 62 | 63.4 | 62 | 62.3 | -0.2 | -0.3% | 185,600 |
| 2010/06/11 | 62.6 | 63.8 | 62.4 | 62.5 | +0.7 | +1.1% | 240,000 |
| 2010/06/10 | 60.5 | 61.8 | 60.5 | 61.8 | +0.9 | +1.5% | 76,800 |
| 2010/06/09 | 61.7 | 61.9 | 60.9 | 60.9 | -0.8 | -1.3% | 182,400 |
| 2010/06/08 | 60.6 | 61.8 | 59.8 | 61.7 | +0.7 | +1.1% | 64,000 |
| 2010/06/07 | 61.7 | 61.9 | 60.1 | 61 | -3 | -4.7% | 323,200 |
| 2010/06/04 | 64.7 | 64.7 | 63.8 | 64 | -0.7 | -1.1% | 92,800 |
| 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 |
3651～
3700
件表示中 / 4620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 | 43,300円 | +24.7% | +92.3% | 1.03% | 72.29倍 | 8.98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％ |
| 帝国ホテル | 98,500円 | +6.6% | -17.6% | 0.61% | 70.81倍 | 2.58倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。東京はタワー館・本館を建て替える計画 |
| シグマクシスＨ | 127,600円 | +14.1% | +20.1% | 2.04% | 21.79倍 | 7.48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 |
| 日管財ＨＤ | 270,500円 | +5.8% | +2.3% | 2.00% | 16.11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 |
| ニシオＨＤ | 392,000円 | +4.5% | +2.3% | 3.27% | 9.22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 |
市場注目の銘柄
チャート関連のコラム
