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 |
|---|---|---|---|---|---|---|---|
| 2010/02/25 | 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 |
| 2010/01/05 | 77.2 | 77.2 | 75.6 | 75.9 | -1.3 | -1.7% | 377,600 |
| 2010/01/04 | 77.7 | 77.8 | 75.6 | 77.2 | +0.8 | +1% | 86,400 |
| 2009/12/30 | 74.8 | 76.4 | 73.4 | 76.4 | +1.6 | +2.1% | 377,600 |
| 2009/12/29 | 77.1 | 77.1 | 74.4 | 74.8 | -2.3 | -3% | 387,200 |
| 2009/12/28 | 75.9 | 78.6 | 75.6 | 77.1 | -0.2 | -0.3% | 211,200 |
| 2009/12/25 | 78.4 | 79.3 | 75.3 | 77.3 | -1.1 | -1.4% | 464,000 |
| 2009/12/24 | 78.8 | 79.7 | 78.4 | 78.4 | -0.4 | -0.5% | 732,800 |
| 2009/12/22 | 79.4 | 80 | 78.1 | 78.8 | +0.6 | +0.8% | 918,400 |
| 2009/12/21 | 77.5 | 79.8 | 76.9 | 78.2 | +1.6 | +2.1% | 1,235,200 |
| 2009/12/18 | 74.1 | 77.5 | 73.6 | 76.6 | +2.4 | +3.2% | 780,800 |
| 2009/12/17 | 73.8 | 75 | 73.1 | 74.2 | +0.3 | +0.4% | 259,200 |
| 2009/12/16 | 75 | 75 | 71.6 | 73.9 | +0.1 | +0.1% | 284,800 |
| 2009/12/15 | 71.9 | 74.1 | 70.3 | 73.8 | +3.5 | +5% | 643,200 |
| 2009/12/14 | 70.3 | 70.3 | 69.2 | 70.3 | ±0 | ±0% | 640,000 |
| 2009/12/11 | 73.4 | 74.1 | 68.6 | 70.3 | -2.2 | -3% | 752,000 |
3751～
3800
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
