インフォメティスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,487 | 1,546 | 1,453 | 1,534 | +64 | +4.4% | 137,000 |
| 2025/09/12 | 1,506 | 1,515 | 1,466 | 1,470 | -25 | -1.7% | 135,600 |
| 2025/09/11 | 1,530 | 1,531 | 1,449 | 1,495 | -60 | -3.9% | 257,200 |
| 2025/09/10 | 1,631 | 1,631 | 1,528 | 1,555 | -94 | -5.7% | 230,100 |
| 2025/09/09 | 1,658 | 1,660 | 1,600 | 1,649 | -1 | -0.1% | 156,200 |
| 2025/09/08 | 1,647 | 1,705 | 1,622 | 1,650 | +43 | +2.7% | 164,100 |
| 2025/09/05 | 1,570 | 1,656 | 1,555 | 1,607 | +41 | +2.6% | 199,800 |
| 2025/09/04 | 1,662 | 1,682 | 1,560 | 1,566 | -60 | -3.7% | 252,600 |
| 2025/09/03 | 1,690 | 1,735 | 1,608 | 1,626 | -114 | -6.6% | 271,500 |
| 2025/09/02 | 1,725 | 1,775 | 1,686 | 1,740 | +21 | +1.2% | 204,600 |
| 2025/09/01 | 1,722 | 1,778 | 1,692 | 1,719 | -69 | -3.9% | 277,000 |
| 2025/08/29 | 1,616 | 1,829 | 1,580 | 1,788 | +159 | +9.8% | 1,180,200 |
| 2025/08/28 | 1,674 | 1,680 | 1,575 | 1,629 | -70 | -4.1% | 379,300 |
| 2025/08/27 | 1,850 | 1,863 | 1,666 | 1,699 | -176 | -9.4% | 795,300 |
| 2025/08/26 | 2,061 | 2,080 | 1,859 | 1,875 | -188 | -9.1% | 958,100 |
| 2025/08/25 | 2,032 | 2,185 | 1,809 | 2,063 | +271 | +15.1% | 5,199,300 |
| 2025/08/22 | 1,642 | 1,792 | 1,642 | 1,792 | +300 | +20.1% | 764,400 |
| 2025/08/21 | 1,480 | 1,560 | 1,470 | 1,492 | -4 | -0.3% | 217,300 |
| 2025/08/20 | 1,587 | 1,593 | 1,480 | 1,496 | -150 | -9.1% | 469,000 |
| 2025/08/19 | 1,590 | 1,715 | 1,544 | 1,646 | +96 | +6.2% | 1,033,500 |
| 2025/08/18 | 1,500 | 1,575 | 1,467 | 1,550 | +72 | +4.9% | 256,900 |
| 2025/08/15 | 1,513 | 1,541 | 1,451 | 1,478 | -34 | -2.2% | 201,100 |
| 2025/08/14 | 1,707 | 1,803 | 1,348 | 1,512 | -155 | -9.3% | 1,166,800 |
| 2025/08/13 | 1,695 | 1,735 | 1,656 | 1,667 | -58 | -3.4% | 232,200 |
| 2025/08/12 | 1,757 | 1,799 | 1,697 | 1,725 | -95 | -5.2% | 259,500 |
| 2025/08/08 | 1,907 | 1,937 | 1,812 | 1,820 | -125 | -6.4% | 312,700 |
| 2025/08/07 | 1,886 | 1,967 | 1,860 | 1,945 | +40 | +2.1% | 195,200 |
| 2025/08/06 | 1,970 | 2,009 | 1,901 | 1,905 | -88 | -4.4% | 268,400 |
| 2025/08/05 | 2,000 | 2,105 | 1,907 | 1,993 | +13 | +0.7% | 636,100 |
| 2025/08/04 | 1,881 | 2,086 | 1,881 | 1,980 | +59 | +3.1% | 866,300 |
| 2025/08/01 | 1,801 | 1,959 | 1,710 | 1,921 | +72 | +3.9% | 671,600 |
| 2025/07/31 | 1,711 | 1,869 | 1,700 | 1,849 | +119 | +6.9% | 504,300 |
| 2025/07/30 | 1,731 | 1,745 | 1,635 | 1,730 | +31 | +1.8% | 328,900 |
| 2025/07/29 | 1,830 | 1,877 | 1,683 | 1,699 | -148 | -8% | 522,800 |
| 2025/07/28 | 1,692 | 1,873 | 1,663 | 1,847 | +169 | +10.1% | 988,600 |
| 2025/07/25 | 1,638 | 1,809 | 1,630 | 1,678 | -17 | -1% | 965,000 |
| 2025/07/24 | 1,850 | 1,999 | 1,695 | 1,695 | -164 | -8.8% | 2,478,600 |
| 2025/07/23 | 1,792 | 1,860 | 1,629 | 1,859 | +147 | +8.6% | 2,878,300 |
| 2025/07/22 | 1,502 | 1,712 | 1,416 | 1,712 | +300 | +21.2% | 3,984,500 |
| 2025/07/18 | 1,433 | 1,495 | 1,356 | 1,412 | -91 | -6.1% | 1,040,900 |
| 2025/07/17 | 1,565 | 1,718 | 1,461 | 1,503 | +68 | +4.7% | 10,181,600 |
| 2025/07/16 | 1,135 | 1,435 | 1,133 | 1,435 | +300 | +26.4% | 8,791,600 |
| 2025/07/15 | 1,028 | 1,147 | 1,028 | 1,135 | +138 | +13.8% | 3,314,500 |
| 2025/07/14 | 1,048 | 1,071 | 993 | 997 | -30 | -2.9% | 373,300 |
| 2025/07/11 | 1,048 | 1,048 | 1,002 | 1,027 | -5 | -0.5% | 318,700 |
| 2025/07/10 | 1,031 | 1,058 | 993 | 1,032 | -13 | -1.2% | 574,400 |
| 2025/07/09 | 1,050 | 1,130 | 1,021 | 1,045 | -46 | -4.2% | 1,177,400 |
| 2025/07/08 | 956 | 1,091 | 948 | 1,091 | +150 | +15.9% | 2,521,000 |
| 2025/07/07 | 998 | 1,035 | 928 | 941 | -83 | -8.1% | 994,000 |
| 2025/07/04 | 1,059 | 1,136 | 1,010 | 1,024 | -50 | -4.7% | 1,536,800 |
1～
50
件表示中 / 188件
類似銘柄と比較する
現在ご覧いただいている「インフォメティス」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 |
|---|---|---|---|---|---|---|---|---|
| インフォメティス | 153,400円 | +34.9% | +127.3% | 0.00% | 65.19倍 | 7.02倍 |
|
電力フロー可視化アプリ「エネノワ」展開。電力事業者向け支援も。東電系と連携。欧州にも進出 |
| カヤック | 46,900円 | +13.6% | +28.9% | 0.83% | 18.89倍 | 1.30倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
| スカラ | 42,300円 | +7.6% | -18.5% | 4.02% | 17.91倍 | 1.53倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
| ＢｌｕｅＭｅｍｅ | 207,900円 | +40.5% | +650.0% | 0.00% | 69.14倍 | 2.75倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
| アクリート | 105,500円 | +34.2% | +47.4% | 0.95% | 28.23倍 | 3.03倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
市場注目の銘柄
チャート関連のコラム
