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 |
|---|---|---|---|---|---|---|---|
| 2009/09/16 | 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 |
| 2009/07/14 | 54.4 | 56.9 | 53.9 | 54.7 | +1.1 | +2.1% | 508,800 |
| 2009/07/13 | 58.1 | 59.7 | 51.6 | 53.6 | -4.5 | -7.7% | 1,257,600 |
| 2009/07/10 | 60.3 | 62.4 | 58.1 | 58.1 | -2.7 | -4.4% | 611,200 |
| 2009/07/09 | 61.3 | 63.4 | 60.5 | 60.8 | -1.7 | -2.7% | 422,400 |
| 2009/07/08 | 64.1 | 64.1 | 60 | 62.5 | -0.3 | -0.5% | 569,600 |
3901～
3950
件表示中 / 4665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 | 36,300円 | +24.7% | +92.3% | 1.23% | 60.60倍 | 7.10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％ |
| Ｍ＆Ａキャピ | 308,000円 | +23.4% | +27.0% | 1.68% | 17.83倍 | 2.40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 |
| ＫｅｅＰｅｒ技 | 334,000円 | +13.9% | +12.2% | 1.80% | 12.66倍 | 5.05倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| アストロスケール | 66,800円 | +103.6% | - | 0.00% | - | 14.78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 |
| グロービンク | 309,500円 | +40.0% | +27.2% | 0.00% | 38.77倍 | 15.27倍 |
|
コンサル主柱でクラウドプロダクトも。コンサルが事業責任者として顧客に入るＪＩ型に特徴 |
市場注目の銘柄
チャート関連のコラム
