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 |
|---|---|---|---|---|---|---|---|
| 2009/02/16 | 31.9 | 32.2 | 28.3 | 29.5 | -1.8 | -5.8% | 2,409,600 |
| 2009/02/13 | 38.4 | 38.4 | 31.3 | 31.3 | -6.2 | -16.5% | 1,769,600 |
| 2009/02/12 | 36.6 | 38.4 | 36.6 | 37.5 | +0.3 | +0.8% | 179,200 |
| 2009/02/10 | 37.5 | 37.8 | 36.9 | 37.2 | -0.9 | -2.4% | 124,800 |
| 2009/02/09 | 37.2 | 38.6 | 37.2 | 38.1 | ±0 | ±0% | 140,800 |
| 2009/02/06 | 36.3 | 38.1 | 35.3 | 38.1 | +1.8 | +5% | 208,000 |
| 2009/02/05 | 36.9 | 37.7 | 35.9 | 36.3 | -1.2 | -3.2% | 166,400 |
| 2009/02/04 | 37.5 | 38.4 | 36.9 | 37.5 | +0.6 | +1.6% | 112,000 |
| 2009/02/03 | 37.6 | 37.8 | 36.9 | 36.9 | -0.9 | -2.4% | 99,200 |
| 2009/02/02 | 38.8 | 38.8 | 37.8 | 37.8 | -1.8 | -4.5% | 169,600 |
| 2009/01/30 | 40.6 | 40.6 | 38.1 | 39.6 | -1 | -2.5% | 198,400 |
| 2009/01/29 | 40.5 | 41.9 | 40.5 | 40.6 | +0.1 | +0.2% | 124,800 |
| 2009/01/28 | 38.8 | 40.6 | 38.8 | 40.5 | +1.1 | +2.8% | 54,400 |
| 2009/01/27 | 39.1 | 39.4 | 38.5 | 39.4 | +0.3 | +0.8% | 86,400 |
| 2009/01/26 | 39.2 | 39.5 | 39.1 | 39.1 | -0.3 | -0.8% | 96,000 |
| 2009/01/23 | 39.4 | 40.3 | 39.4 | 39.4 | +0.3 | +0.8% | 44,800 |
| 2009/01/22 | 39 | 39.1 | 39 | 39.1 | -0.1 | -0.3% | 19,200 |
| 2009/01/21 | 40.6 | 40.6 | 38.4 | 39.2 | -1.9 | -4.6% | 153,600 |
| 2009/01/20 | 41 | 41.3 | 40.9 | 41.1 | -0.5 | -1.2% | 48,000 |
| 2009/01/19 | 41.6 | 41.9 | 41.3 | 41.6 | ±0 | ±0% | 76,800 |
| 2009/01/16 | 43.1 | 43.1 | 40.9 | 41.6 | -0.9 | -2.1% | 118,400 |
| 2009/01/15 | 42.8 | 42.8 | 41.3 | 42.5 | -1.6 | -3.6% | 57,600 |
| 2009/01/14 | 44.7 | 44.7 | 43.8 | 44.1 | -1.2 | -2.6% | 70,400 |
| 2009/01/13 | 48.1 | 48.1 | 45.3 | 45.3 | -1.9 | -4% | 124,800 |
| 2009/01/09 | 48.4 | 48.4 | 46.9 | 47.2 | -1.1 | -2.3% | 60,800 |
| 2009/01/08 | 49.5 | 50.9 | 48.3 | 48.3 | -4 | -7.6% | 89,600 |
| 2009/01/07 | 50.6 | 52.5 | 50.3 | 52.3 | -0.2 | -0.4% | 64,000 |
| 2009/01/06 | 50 | 52.5 | 50 | 52.5 | +3.4 | +6.9% | 96,000 |
| 2009/01/05 | 48.8 | 49.1 | 48.4 | 49.1 | +0.7 | +1.4% | 19,200 |
| 2008/12/30 | 47.5 | 48.4 | 47.2 | 48.4 | ±0 | ±0% | 83,200 |
| 2008/12/29 | 48.8 | 48.8 | 47.5 | 48.4 | -0.2 | -0.4% | 16,000 |
| 2008/12/26 | 49 | 49 | 46.9 | 48.6 | -0.4 | -0.8% | 169,600 |
| 2008/12/25 | 50.1 | 50.1 | 48 | 49 | -1 | -2% | 144,000 |
| 2008/12/24 | 50.5 | 50.5 | 49.1 | 50 | -0.5 | -1% | 76,800 |
| 2008/12/22 | 50.4 | 52.7 | 50.4 | 50.5 | +0.1 | +0.2% | 112,000 |
| 2008/12/19 | 52.5 | 52.5 | 50.4 | 50.4 | -2.7 | -5.1% | 73,600 |
| 2008/12/18 | 53.2 | 54.4 | 53.1 | 53.1 | ±0 | ±0% | 204,800 |
| 2008/12/17 | 53.1 | 53.8 | 52.2 | 53.1 | -0.7 | -1.3% | 166,400 |
| 2008/12/16 | 55 | 55 | 52.8 | 53.8 | -0.9 | -1.6% | 128,000 |
| 2008/12/15 | 54.7 | 55.9 | 54.1 | 54.7 | +0.7 | +1.3% | 211,200 |
| 2008/12/12 | 53.9 | 54.4 | 53.9 | 54 | +0.1 | +0.2% | 131,200 |
| 2008/12/11 | 54.7 | 54.7 | 53.1 | 53.9 | -0.8 | -1.5% | 86,400 |
| 2008/12/10 | 54.7 | 54.7 | 52.2 | 54.7 | ±0 | ±0% | 176,000 |
| 2008/12/09 | 57.8 | 57.8 | 53.8 | 54.7 | -1.2 | -2.1% | 230,400 |
| 2008/12/08 | 50.1 | 55.9 | 50 | 55.9 | +5.9 | +11.8% | 252,800 |
| 2008/12/05 | 50 | 50 | 50 | 50 | ±0 | ±0% | 70,400 |
| 2008/12/04 | 48.6 | 52.8 | 48.6 | 50 | +1.4 | +2.9% | 172,800 |
| 2008/12/03 | 48.6 | 48.6 | 48.5 | 48.6 | ±0 | ±0% | 64,000 |
| 2008/12/02 | 49.7 | 49.7 | 47.8 | 48.6 | -1.2 | -2.4% | 112,000 |
| 2008/12/01 | 50 | 50 | 49.8 | 49.8 | -0.2 | -0.4% | 48,000 |
4001～
4050
件表示中 / 4619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 | 43,200円 | +24.7% | +92.3% | 1.03% | 72.12倍 | 8.96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％ |
| 乃村工 | 91,300円 | +3.2% | +6.0% | 3.72% | 14.56倍 | 1.88倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| エイチ・アイエス | 138,000円 | +13.6% | +5.3% | 1.45% | 13.39倍 | 1.87倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| ＫｅｅＰｅｒ技 | 370,000円 | +19.1% | +14.4% | 1.43% | 21.04倍 | 6.38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 |
| ナガワ | 598,000円 | +7.7% | +18.7% | 1.00% | 23.37倍 | 1.55倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
市場注目の銘柄
チャート関連のコラム
