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 |
|---|---|---|---|---|---|---|---|
| 2010/03/18 | 65.6 | 65.6 | 64.7 | 64.9 | -0.7 | -1.1% | 400,000 |
| 2010/03/17 | 65.7 | 65.7 | 63.7 | 65.6 | -0.3 | -0.5% | 764,800 |
| 2010/03/16 | 65.6 | 66.4 | 65.3 | 65.9 | +0.3 | +0.5% | 950,400 |
| 2010/03/15 | 66.8 | 66.9 | 64.8 | 65.6 | -1.2 | -1.8% | 1,084,800 |
| 2010/03/12 | 67.2 | 67.5 | 66.5 | 66.8 | -0.4 | -0.6% | 585,600 |
| 2010/03/11 | 67.2 | 67.5 | 66.3 | 67.2 | +0.2 | +0.3% | 419,200 |
| 2010/03/10 | 68.3 | 68.3 | 65.9 | 67 | -1.6 | -2.3% | 790,400 |
| 2010/03/09 | 68.4 | 68.8 | 68.3 | 68.6 | +0.1 | +0.1% | 377,600 |
| 2010/03/08 | 70 | 70 | 68.2 | 68.5 | -2.1 | -3% | 1,468,800 |
| 2010/03/05 | 70 | 70.6 | 69.9 | 70.6 | +0.6 | +0.9% | 252,800 |
| 2010/03/04 | 69.8 | 71.3 | 69.8 | 70 | -0.3 | -0.4% | 316,800 |
| 2010/03/03 | 70.9 | 71.3 | 69.7 | 70.3 | -0.8 | -1.1% | 342,400 |
| 2010/03/02 | 71.3 | 71.3 | 70.6 | 71.1 | -0.3 | -0.4% | 80,000 |
| 2010/03/01 | 71.6 | 72 | 71 | 71.4 | -3.3 | -4.4% | 355,200 |
| 2010/02/26 | 69.8 | 74.7 | 69.2 | 74.7 | +4.5 | +6.4% | 758,400 |
| 2010/02/25 | 71.9 | 71.9 | 69.4 | 70.2 | -2 | -2.8% | 1,254,400 |
| 2010/02/24 | 73.1 | 73.8 | 71.9 | 72.2 | -2.5 | -3.3% | 128,000 |
| 2010/02/23 | 74.4 | 75 | 72.8 | 74.7 | -1.2 | -1.6% | 489,600 |
| 2010/02/22 | 76.3 | 77.5 | 75.8 | 75.9 | -0.4 | -0.5% | 384,000 |
| 2010/02/19 | 75 | 76.3 | 73.8 | 76.3 | +4.1 | +5.7% | 384,000 |
| 2010/02/18 | 72.5 | 74 | 72.2 | 72.2 | ±0 | ±0% | 70,400 |
| 2010/02/17 | 70.3 | 72.7 | 70.3 | 72.2 | +2.1 | +3% | 118,400 |
| 2010/02/16 | 69.8 | 71.3 | 68.4 | 70.1 | -1.3 | -1.8% | 726,400 |
| 2010/02/15 | 72.5 | 73.1 | 71.3 | 71.4 | -0.5 | -0.7% | 140,800 |
| 2010/02/12 | 70.1 | 72.5 | 69.7 | 71.9 | +1.3 | +1.8% | 211,200 |
| 2010/02/10 | 71.8 | 72 | 70.4 | 70.6 | -1.2 | -1.7% | 454,400 |
| 2010/02/09 | 71.9 | 71.9 | 70.9 | 71.8 | -0.3 | -0.4% | 374,400 |
| 2010/02/08 | 72.7 | 72.7 | 70.9 | 72.1 | -0.6 | -0.8% | 400,000 |
| 2010/02/05 | 72.7 | 72.8 | 71.3 | 72.7 | -2.6 | -3.5% | 387,200 |
| 2010/02/04 | 75.7 | 75.7 | 74.1 | 75.3 | -1.3 | -1.7% | 291,200 |
| 2010/02/03 | 78.1 | 78.1 | 75.8 | 76.6 | -1.8 | -2.3% | 172,800 |
| 2010/02/02 | 78.1 | 78.8 | 77.7 | 78.4 | +0.4 | +0.5% | 188,800 |
| 2010/02/01 | 78.3 | 79.7 | 76.8 | 78 | -0.1 | -0.1% | 496,000 |
| 2010/01/29 | 77.8 | 78.1 | 75.2 | 78.1 | +0.6 | +0.8% | 198,400 |
| 2010/01/28 | 74.4 | 77.5 | 73.2 | 77.5 | +4.2 | +5.7% | 419,200 |
| 2010/01/27 | 75 | 75 | 73.1 | 73.3 | -0.4 | -0.5% | 92,800 |
| 2010/01/26 | 72.5 | 76.3 | 72.5 | 73.7 | +1.5 | +2.1% | 400,000 |
| 2010/01/25 | 72.4 | 72.8 | 72 | 72.2 | -1.2 | -1.6% | 288,000 |
| 2010/01/22 | 76.2 | 76.2 | 73.1 | 73.4 | -2.8 | -3.7% | 553,600 |
| 2010/01/21 | 75.9 | 76.7 | 75.9 | 76.2 | +0.3 | +0.4% | 284,800 |
| 2010/01/20 | 76.3 | 77 | 75.1 | 75.9 | ±0 | ±0% | 748,800 |
| 2010/01/19 | 76.4 | 76.4 | 75.2 | 75.9 | -0.6 | -0.8% | 124,800 |
| 2010/01/18 | 76.6 | 76.6 | 75.2 | 76.5 | +0.8 | +1.1% | 99,200 |
| 2010/01/15 | 76.3 | 76.3 | 75.7 | 75.7 | +0.1 | +0.1% | 131,200 |
| 2010/01/14 | 75.9 | 76.3 | 75 | 75.6 | -0.3 | -0.4% | 265,600 |
| 2010/01/13 | 74.7 | 76.3 | 74.5 | 75.9 | +2.1 | +2.8% | 390,400 |
| 2010/01/12 | 73.8 | 74.4 | 72.5 | 73.8 | -0.6 | -0.8% | 528,000 |
| 2010/01/08 | 75.6 | 75.6 | 72.5 | 74.4 | +0.3 | +0.4% | 124,800 |
| 2010/01/07 | 73.6 | 77.1 | 73.5 | 74.1 | +0.5 | +0.7% | 227,200 |
| 2010/01/06 | 75.9 | 76 | 72.7 | 73.6 | -2.3 | -3% | 790,400 |
3701～
3750
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
