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 |
|---|---|---|---|---|---|---|---|
| 2008/07/28 | 60.9 | 62.5 | 60 | 61.9 | +1.3 | +2.1% | 230,400 |
| 2008/07/25 | 59.4 | 61.5 | 59.4 | 60.6 | -1.9 | -3% | 108,800 |
| 2008/07/24 | 63.1 | 63.8 | 60.3 | 62.5 | -3.1 | -4.7% | 444,800 |
| 2008/07/23 | 57.2 | 65.6 | 57.2 | 65.6 | +9.3 | +16.5% | 531,200 |
| 2008/07/22 | 56.3 | 56.4 | 55 | 56.3 | +0.7 | +1.3% | 86,400 |
| 2008/07/18 | 55.6 | 56.3 | 54.7 | 55.6 | +1.5 | +2.8% | 96,000 |
| 2008/07/17 | 53.1 | 54.4 | 53.1 | 54.1 | +2.5 | +4.8% | 99,200 |
| 2008/07/16 | 50 | 51.6 | 50 | 51.6 | +0.7 | +1.4% | 86,400 |
| 2008/07/15 | 52.5 | 52.5 | 50.9 | 50.9 | -1.6 | -3% | 89,600 |
| 2008/07/14 | 52.2 | 52.8 | 50.6 | 52.5 | -0.6 | -1.1% | 224,000 |
| 2008/07/11 | 53.1 | 53.8 | 52.2 | 53.1 | -0.7 | -1.3% | 176,000 |
| 2008/07/10 | 54.7 | 55.3 | 53.8 | 53.8 | ±0 | ±0% | 134,400 |
| 2008/07/09 | 55 | 55.6 | 53.4 | 53.8 | -1.5 | -2.7% | 156,800 |
| 2008/07/08 | 57.5 | 57.5 | 55.3 | 55.3 | -0.3 | -0.5% | 83,200 |
| 2008/07/07 | 55 | 55.6 | 55 | 55.6 | +0.9 | +1.6% | 38,400 |
| 2008/07/04 | 55.6 | 57.2 | 54.1 | 54.7 | -1.6 | -2.8% | 192,000 |
| 2008/07/03 | 55.6 | 56.6 | 55.6 | 56.3 | -0.3 | -0.5% | 54,400 |
| 2008/07/02 | 57.2 | 58.1 | 56.3 | 56.6 | -1.5 | -2.6% | 137,600 |
| 2008/07/01 | 56.3 | 58.1 | 56.3 | 58.1 | +0.9 | +1.6% | 121,600 |
| 2008/06/30 | 59.1 | 59.1 | 56.6 | 57.2 | -2.5 | -4.2% | 137,600 |
| 2008/06/27 | 59.1 | 59.7 | 57.5 | 59.7 | -1.2 | -2% | 425,600 |
| 2008/06/26 | 61.9 | 61.9 | 60.6 | 60.9 | -1 | -1.6% | 89,600 |
| 2008/06/25 | 61.3 | 61.9 | 60.3 | 61.9 | -0.3 | -0.5% | 172,800 |
| 2008/06/24 | 62.5 | 62.8 | 60.6 | 62.2 | ±0 | ±0% | 211,200 |
| 2008/06/23 | 61.3 | 62.2 | 60.9 | 62.2 | -0.3 | -0.5% | 230,400 |
| 2008/06/20 | 66.6 | 66.6 | 62.2 | 62.5 | -3.4 | -5.2% | 387,200 |
| 2008/06/19 | 68.1 | 68.1 | 65.6 | 65.9 | -3.5 | -5% | 284,800 |
| 2008/06/18 | 62.2 | 69.4 | 62.2 | 69.4 | +7.2 | +11.6% | 608,000 |
| 2008/06/17 | 61.6 | 63.1 | 60.9 | 62.2 | +1.6 | +2.6% | 185,600 |
| 2008/06/16 | 63.1 | 63.1 | 60.3 | 60.6 | -2.5 | -4% | 364,800 |
| 2008/06/13 | 65.6 | 65.6 | 62.8 | 63.1 | -1.3 | -2% | 265,600 |
| 2008/06/12 | 62.8 | 66.6 | 62.8 | 64.4 | -0.6 | -0.9% | 304,000 |
| 2008/06/11 | 64.4 | 65.9 | 61.6 | 65 | -1.6 | -2.4% | 633,600 |
| 2008/06/10 | 71.3 | 71.3 | 66.6 | 66.6 | -3.4 | -4.9% | 598,400 |
| 2008/06/09 | 69.4 | 70.9 | 67.8 | 70 | -3.1 | -4.2% | 774,400 |
| 2008/06/06 | 70.9 | 74.4 | 70 | 73.1 | +4.3 | +6.3% | 2,156,800 |
| 2008/06/05 | 68.1 | 70 | 66.9 | 68.8 | +0.7 | +1% | 352,000 |
| 2008/06/04 | 69.1 | 70 | 67.8 | 68.1 | -0.3 | -0.4% | 508,800 |
| 2008/06/03 | 68.8 | 70.6 | 67.2 | 68.4 | -1.3 | -1.9% | 496,000 |
| 2008/06/02 | 69.7 | 69.7 | 68.4 | 69.7 | -0.9 | -1.3% | 265,600 |
| 2008/05/30 | 71.3 | 71.9 | 66.9 | 70.6 | -1 | -1.4% | 1,011,200 |
| 2008/05/29 | 68.4 | 72.5 | 67.5 | 71.6 | +5 | +7.5% | 1,440,000 |
| 2008/05/28 | 64.7 | 67.8 | 64.4 | 66.6 | +2.5 | +3.9% | 496,000 |
| 2008/05/27 | 63.8 | 64.7 | 63.4 | 64.1 | -0.6 | -0.9% | 275,200 |
| 2008/05/26 | 66.6 | 67.2 | 64.4 | 64.7 | -2.5 | -3.7% | 265,600 |
| 2008/05/23 | 65.9 | 67.2 | 65 | 67.2 | +0.9 | +1.4% | 182,400 |
| 2008/05/22 | 67.2 | 67.2 | 66.3 | 66.3 | -1.8 | -2.6% | 217,600 |
| 2008/05/21 | 68.1 | 68.4 | 67.2 | 68.1 | -0.7 | -1% | 499,200 |
| 2008/05/20 | 70 | 70 | 68.4 | 68.8 | -1.8 | -2.5% | 489,600 |
| 2008/05/19 | 68.8 | 71.3 | 67.2 | 70.6 | +2.2 | +3.2% | 1,001,600 |
4101～
4150
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
