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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,030 | 1,030 | 994 | 994 | -49 | -4.7% | 201,300 |
| 2025/02/17 | 1,010 | 1,051 | 999 | 1,043 | +24 | +2.4% | 230,800 |
| 2025/02/14 | 1,015 | 1,065 | 980 | 1,019 | -251 | -19.8% | 895,000 |
| 2025/02/13 | 1,261 | 1,290 | 1,241 | 1,270 | +2 | +0.2% | 161,000 |
| 2025/02/12 | 1,297 | 1,313 | 1,220 | 1,268 | +29 | +2.3% | 236,600 |
| 2025/02/10 | 1,141 | 1,277 | 1,141 | 1,239 | +113 | +10% | 303,900 |
| 2025/02/07 | 1,140 | 1,142 | 1,111 | 1,126 | -10 | -0.9% | 38,600 |
| 2025/02/06 | 1,105 | 1,156 | 1,100 | 1,136 | +31 | +2.8% | 96,700 |
| 2025/02/05 | 1,117 | 1,134 | 1,085 | 1,105 | +5 | +0.5% | 32,800 |
| 2025/02/04 | 1,120 | 1,120 | 1,093 | 1,100 | -10 | -0.9% | 57,900 |
| 2025/02/03 | 1,101 | 1,135 | 1,080 | 1,110 | +1 | +0.1% | 69,400 |
| 2025/01/31 | 1,090 | 1,109 | 1,085 | 1,109 | +24 | +2.2% | 23,100 |
| 2025/01/30 | 1,085 | 1,113 | 1,068 | 1,085 | ±0 | ±0% | 39,400 |
| 2025/01/29 | 1,089 | 1,133 | 1,081 | 1,085 | +10 | +0.9% | 82,800 |
| 2025/01/28 | 1,081 | 1,086 | 1,062 | 1,075 | -13 | -1.2% | 51,200 |
| 2025/01/27 | 1,099 | 1,175 | 1,088 | 1,088 | -1 | -0.1% | 136,300 |
| 2025/01/24 | 1,080 | 1,107 | 1,070 | 1,089 | +4 | +0.4% | 33,900 |
| 2025/01/23 | 1,104 | 1,104 | 1,067 | 1,085 | ±0 | ±0% | 47,100 |
| 2025/01/22 | 1,110 | 1,115 | 1,080 | 1,085 | -24 | -2.2% | 56,000 |
| 2025/01/21 | 1,062 | 1,110 | 1,057 | 1,109 | +47 | +4.4% | 101,500 |
| 2025/01/20 | 1,034 | 1,072 | 1,030 | 1,062 | +38 | +3.7% | 58,700 |
| 2025/01/17 | 999 | 1,027 | 997 | 1,024 | +19 | +1.9% | 62,300 |
| 2025/01/16 | 1,050 | 1,050 | 1,000 | 1,005 | -40 | -3.8% | 92,100 |
| 2025/01/15 | 1,045 | 1,068 | 1,027 | 1,045 | +1 | +0.1% | 54,400 |
| 2025/01/14 | 1,101 | 1,103 | 1,036 | 1,044 | -66 | -5.9% | 94,500 |
| 2025/01/10 | 1,071 | 1,115 | 1,067 | 1,110 | +43 | +4% | 63,800 |
| 2025/01/09 | 1,090 | 1,134 | 1,061 | 1,067 | -24 | -2.2% | 113,900 |
| 2025/01/08 | 1,035 | 1,094 | 1,022 | 1,091 | +48 | +4.6% | 103,000 |
| 2025/01/07 | 1,065 | 1,086 | 1,030 | 1,043 | -23 | -2.2% | 92,000 |
| 2025/01/06 | 1,100 | 1,101 | 1,050 | 1,066 | -20 | -1.8% | 81,900 |
| 2024/12/30 | 1,040 | 1,088 | 1,000 | 1,086 | +38 | +3.6% | 149,000 |
| 2024/12/27 | 1,130 | 1,165 | 1,044 | 1,048 | -65 | -5.8% | 231,200 |
| 2024/12/26 | 1,126 | 1,136 | 1,081 | 1,113 | -11 | -1% | 122,900 |
| 2024/12/25 | 1,119 | 1,177 | 1,087 | 1,124 | +5 | +0.4% | 220,500 |
| 2024/12/24 | 1,037 | 1,130 | 1,030 | 1,119 | +73 | +7% | 291,900 |
| 2024/12/23 | 1,053 | 1,061 | 1,021 | 1,046 | +7 | +0.7% | 105,300 |
| 2024/12/20 | 995 | 1,045 | 990 | 1,039 | +49 | +4.9% | 94,400 |
| 2024/12/19 | 978 | 1,004 | 935 | 990 | -20 | -2% | 173,200 |
| 2024/12/18 | 1,029 | 1,075 | 990 | 1,010 | -7 | -0.7% | 230,000 |
| 2024/12/17 | 1,018 | 1,054 | 989 | 1,017 | -11 | -1.1% | 202,400 |
| 2024/12/16 | 1,061 | 1,147 | 1,020 | 1,028 | -34 | -3.2% | 381,400 |
| 2024/12/13 | 1,005 | 1,095 | 992 | 1,062 | +82 | +8.4% | 465,100 |
| 2024/12/12 | 1,000 | 1,005 | 978 | 980 | -20 | -2% | 162,400 |
| 2024/12/11 | 995 | 1,017 | 976 | 1,000 | ±0 | ±0% | 266,900 |
| 2024/12/10 | 1,040 | 1,058 | 979 | 1,000 | -70 | -6.5% | 928,300 |
| 2024/12/09 | 993 | 1,080 | 980 | 1,070 | - | - | 2,023,900 |
51～
96
件表示中 / 96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 | 63,100円 | +34.9% | +127.3% | 0.00% | 26.68倍 | 2.41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 |
| デジプラス | 70,000円 | +30.1% | +20.5% | 0.00% | 33.80倍 | 4.23倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケティングも |
| エイチエムコム | 75,400円 | +53.4% | +134.7% | 0.00% | 35.89倍 | 1.79倍 |
|
ＡＩ活用の音声認識ソリューションを展開。自動応答や異音検知、会議可視化などＡＩ製品も |
| エルイズビー | 59,700円 | +30.5% | +733.3% | 0.00% | 26.60倍 | 1.79倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
| ＩＰＳ | 123,500円 | +11.9% | +7.4% | 3.08% | 11.53倍 | 1.91倍 |
|
関西地盤に企業向け情報システム開発。ＳＡＰのＥＲＰを中心に販売。２５年７月、持株会社移行 |
市場注目の銘柄
チャート関連のコラム
