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 |
|---|---|---|---|---|---|---|---|
| 2006/10/31 | 62.2 | 62.2 | 60 | 60 | -2.4 | -3.8% | 313,600 |
| 2006/10/30 | 62.4 | 62.4 | 59.9 | 62.4 | -2.4 | -3.6% | 428,800 |
| 2006/10/27 | 65 | 65 | 62.5 | 64.7 | -0.3 | -0.5% | 614,400 |
| 2006/10/26 | 63.8 | 65.3 | 63.8 | 65 | +1.4 | +2.2% | 588,800 |
| 2006/10/25 | 64.1 | 64.2 | 63.3 | 63.6 | -0.2 | -0.2% | 441,600 |
| 2006/10/24 | 64.7 | 64.7 | 62.8 | 63.8 | +0.6 | +1% | 844,800 |
| 2006/10/23 | 61.4 | 63.9 | 60.7 | 63.2 | +1.8 | +2.9% | 1,286,400 |
| 2006/10/20 | 59.4 | 61.4 | 59.4 | 61.4 | +1.3 | +2.1% | 832,000 |
| 2006/10/19 | 60.2 | 62.2 | 59.9 | 60.2 | ±0 | ±0% | 1,356,800 |
| 2006/10/18 | 54.4 | 60.2 | 54.4 | 60.2 | +5.8 | +10.6% | 1,766,400 |
| 2006/10/17 | 53.9 | 54.4 | 53.5 | 54.4 | +0.7 | +1.2% | 441,600 |
| 2006/10/16 | 52.5 | 54.4 | 50.8 | 53.8 | +2.8 | +5.5% | 1,728,000 |
| 2006/10/13 | 48.5 | 51.6 | 48.5 | 51 | +3.2 | +6.6% | 704,000 |
| 2006/10/12 | 46.9 | 49.1 | 46.9 | 47.8 | +0.2 | +0.3% | 556,800 |
| 2006/10/11 | 47.5 | 48.5 | 46.6 | 47.7 | +0.8 | +1.6% | 608,000 |
| 2006/10/10 | 47.5 | 49.4 | 46.9 | 46.9 | -3 | -5.9% | 640,000 |
| 2006/10/06 | 50.5 | 51.4 | 49.6 | 49.9 | -1.9 | -3.6% | 358,400 |
| 2006/10/05 | 53 | 53.9 | 51.7 | 51.7 | -1.5 | -2.7% | 896,000 |
| 2006/10/04 | 53.8 | 53.9 | 53 | 53.2 | -1.1 | -1.9% | 908,800 |
| 2006/10/03 | 54.2 | 54.6 | 53.9 | 54.2 | -0.2 | -0.4% | 531,200 |
| 2006/10/02 | 54.7 | 55.5 | 53.9 | 54.4 | -1.6 | -2.8% | 851,200 |
| 2006/09/29 | 56.9 | 56.9 | 54.7 | 56 | -0.3 | -0.5% | 1,267,200 |
| 2006/09/28 | 55.5 | 56.9 | 54.4 | 56.3 | +1.4 | +2.6% | 1,907,200 |
| 2006/09/27 | 52.4 | 56.6 | 52.4 | 54.9 | +2.1 | +3.9% | 4,172,800 |
| 2006/09/26 | 52.1 | 54.9 | 51.3 | 52.8 | +1.9 | +3.6% | 2,553,600 |
| 2006/09/25 | 50.2 | 52.8 | 48 | 51 | ±0 | ±0% | 1,900,800 |
| 2006/09/22 | 51.6 | 52.5 | 50.7 | 51 | -2.2 | -4.1% | 2,694,400 |
| 2006/09/21 | 51 | 55.2 | 50.3 | 53.2 | +5.8 | +12.2% | 17,830,400 |
| 2006/09/20 | 47.2 | 49.7 | 46.1 | 47.4 | -0.8 | -1.7% | 2,521,600 |
| 2006/09/19 | 52.8 | 53.6 | 48.2 | 48.2 | -3.8 | -7.2% | 3,244,800 |
| 2006/09/15 | 51.6 | 51.9 | 49.6 | 51.9 | +0.4 | +0.7% | 1,932,800 |
| 2006/09/14 | 54.1 | 54.7 | 50.8 | 51.6 | -3.3 | -6% | 2,470,400 |
| 2006/09/13 | 59.9 | 60.7 | 54.1 | 54.9 | -4.4 | -7.3% | 1,843,200 |
| 2006/09/12 | 61.1 | 61.1 | 59.2 | 59.2 | -2.1 | -3.3% | 1,177,600 |
| 2006/09/11 | 63.6 | 63.8 | 60.8 | 61.3 | -2.5 | -3.9% | 3,571,200 |
| 2006/09/08 | 65.5 | 65.7 | 63.5 | 63.8 | -3.3 | -4.9% | 4,211,200 |
| 2006/09/07 | 61.7 | 67.5 | 61.4 | 67.1 | +4.6 | +7.3% | 6,969,600 |
| 2006/09/06 | 62.7 | 65.2 | 62.2 | 62.5 | ±0 | ±0% | 2,540,800 |
| 2006/09/05 | 64.1 | 65.7 | 61.9 | 62.5 | -1.4 | -2.2% | 4,985,600 |
| 2006/09/04 | 62.4 | 64.1 | 60.7 | 63.9 | +2.7 | +4.3% | 3,385,600 |
| 2006/09/01 | 61.4 | 64.4 | 60 | 61.3 | -1 | -1.5% | 4,928,000 |
| 2006/08/31 | 67.5 | 67.7 | 61.3 | 62.2 | -5.8 | -8.5% | 4,480,000 |
| 2006/08/30 | 68.8 | 71 | 67.4 | 68 | -1.6 | -2.3% | 4,691,200 |
| 2006/08/29 | 69.1 | 71 | 68.6 | 69.6 | +1.3 | +1.8% | 3,404,800 |
| 2006/08/28 | 73.5 | 74.2 | 67.7 | 68.3 | -6.7 | -8.9% | 6,169,600 |
| 2006/08/25 | 78.2 | 79.4 | 74.2 | 75 | -6.1 | -7.5% | 12,646,400 |
| 2006/08/24 | 76.9 | 83.2 | 76.1 | 81.1 | +5.8 | +7.7% | 27,321,600 |
| 2006/08/23 | 73.2 | 75.5 | 70.7 | 75.3 | +2.5 | +3.4% | 9,132,800 |
| 2006/08/22 | 73 | 74.7 | 72.8 | 72.8 | -0.7 | -0.9% | 6,848,000 |
| 2006/08/21 | 73.8 | 75.3 | 71.6 | 73.5 | +2.1 | +2.9% | 12,460,800 |
4751～
4800
件表示中 / 4809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 | 47,100円 | +13.5% | +70.5% | 1.40% | 40.53倍 | 10.34倍 |
|
受発注、規格書、請求書などＳａａＳを展開、外食などフード向け主力だが、建設向けも強化中 |
| ニシオＨＤ | 444,500円 | +2.4% | +0.9% | 2.97% | 10.12倍 | 0.89倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| ディップ | 209,800円 | +6.4% | -10.2% | 4.53% | 13.73倍 | 2.97倍 |
|
求人情報サービス「バイトル」が柱。隙間バイト仲介「スポットバイトル」やＤＸ事業を育成中 |
| 日管財ＨＤ | 302,500円 | +5.8% | +2.3% | 1.79% | 18.01倍 | 1.55倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| ＵＴ ＧＲＯＵＰ | 19,700円 | -13.7% | +16.1% | 5.51% | 18.43倍 | 4.45倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。不採算のベトナム事業からは撤退 |
市場注目の銘柄
チャート関連のコラム
