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 |
|---|---|---|---|---|---|---|---|
| 2008/03/03 | 59.1 | 59.1 | 55.6 | 55.6 | -3.8 | -6.4% | 211,200 |
| 2008/02/29 | 60.3 | 60.3 | 58.8 | 59.4 | +1 | +1.7% | 41,600 |
| 2008/02/28 | 59.7 | 60.6 | 58.4 | 58.4 | -2.2 | -3.6% | 147,200 |
| 2008/02/27 | 61.6 | 61.6 | 60.6 | 60.6 | -0.3 | -0.5% | 60,800 |
| 2008/02/26 | 65.6 | 65.6 | 60.9 | 60.9 | -4.1 | -6.3% | 166,400 |
| 2008/02/25 | 62.5 | 65 | 62.5 | 65 | +1.2 | +1.9% | 19,200 |
| 2008/02/22 | 61.9 | 63.8 | 60.9 | 63.8 | -0.6 | -0.9% | 44,800 |
| 2008/02/21 | 64.4 | 64.4 | 63.8 | 64.4 | -1.2 | -1.8% | 89,600 |
| 2008/02/20 | 65.6 | 65.6 | 64.7 | 65.6 | -1.6 | -2.4% | 25,600 |
| 2008/02/19 | 68.1 | 68.1 | 67.2 | 67.2 | -0.9 | -1.3% | 41,600 |
| 2008/02/18 | 64.4 | 69.4 | 64.4 | 68.1 | +6.8 | +11.1% | 115,200 |
| 2008/02/15 | 57.2 | 63.1 | 56.9 | 61.3 | +3.2 | +5.5% | 137,600 |
| 2008/02/14 | 62.5 | 62.5 | 58.1 | 58.1 | +1.2 | +2.1% | 105,600 |
| 2008/02/13 | 57.8 | 59.1 | 54.1 | 56.9 | -0.9 | -1.6% | 131,200 |
| 2008/02/12 | 59.4 | 59.4 | 57.2 | 57.8 | -6 | -9.4% | 118,400 |
| 2008/02/08 | 66.6 | 67.8 | 61.3 | 63.8 | -8.4 | -11.6% | 102,400 |
| 2008/02/07 | 71.3 | 72.5 | 71.3 | 72.2 | -0.3 | -0.4% | 134,400 |
| 2008/02/06 | 68.1 | 72.5 | 67.5 | 72.5 | +3.7 | +5.4% | 198,400 |
| 2008/02/05 | 65.9 | 68.8 | 65.9 | 68.8 | +0.7 | +1% | 89,600 |
| 2008/02/04 | 67.5 | 68.1 | 67.5 | 68.1 | +3.1 | +4.8% | 6,400 |
| 2008/02/01 | 65.9 | 67.2 | 65 | 65 | -1.9 | -2.8% | 105,600 |
| 2008/01/31 | 64.1 | 66.9 | 63.4 | 66.9 | +2.8 | +4.4% | 67,200 |
| 2008/01/30 | 65.9 | 65.9 | 63.1 | 64.1 | -4.3 | -6.3% | 147,200 |
| 2008/01/29 | 62.5 | 70.3 | 62.5 | 68.4 | +6.8 | +11% | 112,000 |
| 2008/01/28 | 60.9 | 61.9 | 60.9 | 61.6 | +0.7 | +1.1% | 44,800 |
| 2008/01/25 | 59.4 | 60.9 | 59.4 | 60.9 | +2.5 | +4.3% | 35,200 |
| 2008/01/24 | 57.5 | 58.8 | 57.5 | 58.4 | +0.3 | +0.5% | 35,200 |
| 2008/01/23 | 59.7 | 60.9 | 58.1 | 58.1 | -1 | -1.7% | 80,000 |
| 2008/01/22 | 58.4 | 60.3 | 58.1 | 59.1 | +0.3 | +0.5% | 96,000 |
| 2008/01/21 | 60.3 | 60.3 | 58.8 | 58.8 | -0.9 | -1.5% | 89,600 |
| 2008/01/18 | 56.9 | 60.6 | 56.3 | 59.7 | +0.6 | +1% | 272,000 |
| 2008/01/17 | 60 | 61.3 | 56.6 | 59.1 | -2.8 | -4.5% | 227,200 |
| 2008/01/16 | 65.6 | 65.6 | 60.6 | 61.9 | -5 | -7.5% | 163,200 |
| 2008/01/15 | 73.4 | 73.4 | 65.3 | 66.9 | -10 | -13% | 262,400 |
| 2008/01/11 | 82.2 | 82.2 | 76.9 | 76.9 | -4 | -4.9% | 76,800 |
| 2008/01/10 | 83.8 | 83.8 | 80.9 | 80.9 | -0.4 | -0.5% | 137,600 |
| 2008/01/09 | 81.3 | 82.8 | 80 | 81.3 | -5.3 | -6.1% | 38,400 |
| 2008/01/08 | 85.3 | 86.6 | 85.3 | 86.6 | ±0 | ±0% | 6,400 |
| 2008/01/07 | 84.7 | 86.6 | 84.7 | 86.6 | -5.3 | -5.8% | 35,200 |
| 2008/01/04 | 90.9 | 93.1 | 90.9 | 91.9 | +2.2 | +2.5% | 22,400 |
| 2007/12/28 | 87.8 | 89.7 | 87.5 | 89.7 | +1.9 | +2.2% | 32,000 |
| 2007/12/27 | 85.9 | 88.1 | 85.9 | 87.8 | -0.6 | -0.7% | 38,400 |
| 2007/12/26 | 82.8 | 88.4 | 81.3 | 88.4 | +1.8 | +2.1% | 153,600 |
| 2007/12/25 | 93.8 | 93.8 | 86.6 | 86.6 | -1.8 | -2% | 38,400 |
| 2007/12/21 | 88.4 | 88.4 | 88.4 | 88.4 | +2.5 | +2.9% | 3,200 |
| 2007/12/20 | 90.6 | 90.6 | 85.9 | 85.9 | -5 | -5.5% | 48,000 |
| 2007/12/19 | 92.2 | 92.2 | 90.6 | 90.9 | -1 | -1.1% | 44,800 |
| 2007/12/18 | 89.1 | 91.9 | 89.1 | 91.9 | +1.3 | +1.4% | 22,400 |
| 2007/12/17 | 92.2 | 95.9 | 90.6 | 90.6 | -1.6 | -1.7% | 57,600 |
| 2007/12/14 | 95.9 | 95.9 | 90 | 92.2 | -4.7 | -4.9% | 54,400 |
4201～
4250
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
