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 |
|---|---|---|---|---|---|---|---|
| 2008/06/27 | 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 |
| 2008/05/16 | 66.6 | 69.4 | 65.9 | 68.4 | +2.1 | +3.2% | 390,400 |
| 2008/05/15 | 67.2 | 69.7 | 65.6 | 66.3 | -1.2 | -1.8% | 537,600 |
| 2008/05/14 | 66.9 | 68.8 | 65.3 | 67.5 | -0.6 | -0.9% | 624,000 |
| 2008/05/13 | 63.8 | 70.3 | 62.2 | 68.1 | +5.6 | +9% | 1,888,000 |
| 2008/05/12 | 60.6 | 62.5 | 59.7 | 62.5 | +1.9 | +3.1% | 320,000 |
| 2008/05/09 | 64.4 | 65 | 60.6 | 60.6 | -2.5 | -4% | 1,193,600 |
| 2008/05/08 | 57.8 | 64.1 | 56.9 | 63.1 | +5.3 | +9.2% | 2,576,000 |
| 2008/05/07 | 56.6 | 57.8 | 56.3 | 57.8 | +2.8 | +5.1% | 588,800 |
| 2008/05/02 | 55 | 55.6 | 54.7 | 55 | ±0 | ±0% | 272,000 |
| 2008/05/01 | 57.2 | 57.2 | 54.7 | 55 | -1.9 | -3.3% | 540,800 |
| 2008/04/30 | 58.4 | 58.8 | 56.9 | 56.9 | -1.2 | -2.1% | 601,600 |
| 2008/04/28 | 58.1 | 59.1 | 54.7 | 58.1 | -1 | -1.7% | 1,427,200 |
| 2008/04/25 | 61.3 | 61.3 | 59.1 | 59.1 | -2.5 | -4.1% | 1,120,000 |
| 2008/04/24 | 61.9 | 62.2 | 59.4 | 61.6 | +1.6 | +2.7% | 1,872,000 |
| 2008/04/23 | 55.9 | 60.3 | 55.3 | 60 | +3.1 | +5.4% | 2,208,000 |
| 2008/04/22 | 54.1 | 57.2 | 53.4 | 56.9 | +1.6 | +2.9% | 992,000 |
| 2008/04/21 | 57.2 | 57.2 | 54.7 | 55.3 | -1 | -1.8% | 720,000 |
| 2008/04/18 | 55.9 | 56.3 | 53.8 | 56.3 | +0.4 | +0.7% | 764,800 |
| 2008/04/17 | 58.1 | 60 | 55.9 | 55.9 | +0.3 | +0.5% | 4,688,000 |
| 2008/04/16 | 53.1 | 56.6 | 52.2 | 55.6 | +2.8 | +5.3% | 2,358,400 |
4201～
4250
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 | 36,900円 | +24.7% | +92.3% | 1.21% | 61.60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％ |
| Ｍ＆Ａキャピ | 316,500円 | +23.4% | +27.0% | 1.64% | 18.32倍 | 2.47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 | 333,500円 | +13.9% | +12.2% | 1.80% | 12.64倍 | 5.04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 | 67,100円 | +103.6% | - | 0.00% | - | 14.85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 | 308,000円 | +40.0% | +27.2% | 0.00% | 38.58倍 | 15.20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
