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 |
|---|---|---|---|---|---|---|---|
| 2009/09/28 | 71.9 | 72.3 | 70 | 71.3 | -1 | -1.4% | 774,400 |
| 2009/09/25 | 71.9 | 73.6 | 71.3 | 72.3 | +1 | +1.4% | 883,200 |
| 2009/09/24 | 69.3 | 71.7 | 68.3 | 71.3 | +3.3 | +4.9% | 1,004,800 |
| 2009/09/18 | 67.1 | 68.7 | 65.2 | 68 | +0.9 | +1.3% | 502,400 |
| 2009/09/17 | 69.9 | 71.3 | 67.1 | 67.1 | -1.6 | -2.3% | 560,000 |
| 2009/09/16 | 71.3 | 72.5 | 68.5 | 68.7 | -1.3 | -1.9% | 1,065,600 |
| 2009/09/15 | 66.7 | 71.3 | 66.7 | 70 | +2.5 | +3.7% | 1,766,400 |
| 2009/09/14 | 68.3 | 69.2 | 65 | 67.5 | -0.3 | -0.4% | 1,168,000 |
| 2009/09/11 | 62.5 | 68.1 | 61.6 | 67.8 | +5.7 | +9.2% | 1,430,400 |
| 2009/09/10 | 60 | 62.4 | 60 | 62.1 | +2.3 | +3.8% | 880,000 |
| 2009/09/09 | 59.8 | 59.9 | 59.1 | 59.8 | ±0 | ±0% | 259,200 |
| 2009/09/08 | 60.2 | 60.3 | 58.9 | 59.8 | -0.4 | -0.7% | 550,400 |
| 2009/09/07 | 60.9 | 61.4 | 59.7 | 60.2 | -0.1 | -0.2% | 489,600 |
| 2009/09/04 | 61.7 | 62.7 | 59.8 | 60.3 | -1.4 | -2.3% | 630,400 |
| 2009/09/03 | 61 | 62.5 | 60.3 | 61.7 | +0.8 | +1.3% | 601,600 |
| 2009/09/02 | 61.3 | 62.9 | 60 | 60.9 | -1.6 | -2.6% | 969,600 |
| 2009/09/01 | 59.7 | 64.1 | 59.3 | 62.5 | +2.8 | +4.7% | 1,142,400 |
| 2009/08/31 | 60 | 60.8 | 58.8 | 59.7 | ±0 | ±0% | 1,347,200 |
| 2009/08/28 | 59.7 | 60.2 | 59.7 | 59.7 | -0.3 | -0.5% | 160,000 |
| 2009/08/27 | 59.6 | 60.8 | 58.1 | 60 | +0.3 | +0.5% | 1,078,400 |
| 2009/08/26 | 60.6 | 60.7 | 59.3 | 59.7 | -1.2 | -2% | 512,000 |
| 2009/08/25 | 60.9 | 60.9 | 58.9 | 60.9 | -0.4 | -0.7% | 832,000 |
| 2009/08/24 | 60.9 | 61.3 | 59.4 | 61.3 | +1 | +1.7% | 396,800 |
| 2009/08/21 | 60.3 | 60.9 | 58.8 | 60.3 | -0.3 | -0.5% | 745,600 |
| 2009/08/20 | 59.9 | 61.1 | 59.7 | 60.6 | +0.8 | +1.3% | 544,000 |
| 2009/08/19 | 61.4 | 61.4 | 58.6 | 59.8 | -0.7 | -1.2% | 636,800 |
| 2009/08/18 | 58.8 | 61.7 | 57.9 | 60.5 | +0.7 | +1.2% | 921,600 |
| 2009/08/17 | 61.3 | 63.4 | 59.8 | 59.8 | -2.7 | -4.3% | 940,800 |
| 2009/08/14 | 65 | 65.9 | 62.2 | 62.5 | -3.7 | -5.6% | 1,116,800 |
| 2009/08/13 | 60 | 66.3 | 59.5 | 66.2 | +6.5 | +10.9% | 3,862,400 |
| 2009/08/12 | 58.1 | 60.4 | 58.1 | 59.7 | +1.2 | +2.1% | 979,200 |
| 2009/08/11 | 59.4 | 60.3 | 57.9 | 58.5 | -1.2 | -2% | 1,081,600 |
| 2009/08/10 | 60.5 | 60.7 | 59.5 | 59.7 | -0.9 | -1.5% | 857,600 |
| 2009/08/07 | 61 | 61.8 | 59.4 | 60.6 | -0.4 | -0.7% | 1,305,600 |
| 2009/08/06 | 60.3 | 61.8 | 59.8 | 61 | +0.8 | +1.3% | 1,152,000 |
| 2009/08/05 | 60.3 | 62.3 | 60.2 | 60.2 | +0.5 | +0.8% | 2,486,400 |
| 2009/08/04 | 62.2 | 63.6 | 58.9 | 59.7 | -1.1 | -1.8% | 3,043,200 |
| 2009/08/03 | 58.8 | 61.6 | 58.1 | 60.8 | +3 | +5.2% | 3,302,400 |
| 2009/07/31 | 59.3 | 60 | 57.2 | 57.8 | -0.5 | -0.9% | 1,424,000 |
| 2009/07/30 | 57.7 | 60 | 57.3 | 58.3 | +1.6 | +2.8% | 1,945,600 |
| 2009/07/29 | 57.8 | 60.6 | 56.5 | 56.7 | +0.4 | +0.7% | 2,579,200 |
| 2009/07/28 | 56.7 | 58.2 | 55 | 56.3 | ±0 | ±0% | 1,888,000 |
| 2009/07/27 | 56.3 | 57.7 | 55 | 56.3 | +0.6 | +1.1% | 1,392,000 |
| 2009/07/24 | 58.5 | 59 | 54.8 | 55.7 | -1.8 | -3.1% | 1,651,200 |
| 2009/07/23 | 56.9 | 59.4 | 56.8 | 57.5 | +1.2 | +2.1% | 1,139,200 |
| 2009/07/22 | 60.5 | 60.5 | 56.3 | 56.3 | -3.4 | -5.7% | 896,000 |
| 2009/07/21 | 60.9 | 61.8 | 58.8 | 59.7 | +0.7 | +1.2% | 873,600 |
| 2009/07/17 | 57.7 | 60 | 57.5 | 59 | +2.2 | +3.9% | 563,200 |
| 2009/07/16 | 57.9 | 59.3 | 55.8 | 56.8 | +0.4 | +0.7% | 892,800 |
| 2009/07/15 | 55.7 | 57.5 | 55.1 | 56.4 | +1.7 | +3.1% | 572,800 |
3851～
3900
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
