インフォネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/03 | 1,166 | 1,195 | 1,156 | 1,170 | -16 | -1.3% | 3,800 |
| 2024/07/02 | 1,191 | 1,195 | 1,180 | 1,186 | -5 | -0.4% | 1,100 |
| 2024/07/01 | 1,193 | 1,210 | 1,166 | 1,191 | -20 | -1.7% | 3,600 |
| 2024/06/28 | 1,201 | 1,227 | 1,201 | 1,211 | -4 | -0.3% | 3,200 |
| 2024/06/27 | 1,202 | 1,226 | 1,200 | 1,215 | -4 | -0.3% | 3,800 |
| 2024/06/26 | 1,220 | 1,222 | 1,201 | 1,219 | +9 | +0.7% | 3,900 |
| 2024/06/25 | 1,207 | 1,210 | 1,185 | 1,210 | +8 | +0.7% | 2,600 |
| 2024/06/24 | 1,200 | 1,203 | 1,200 | 1,202 | +12 | +1% | 2,300 |
| 2024/06/21 | 1,202 | 1,207 | 1,173 | 1,190 | -12 | -1% | 3,300 |
| 2024/06/20 | 1,180 | 1,217 | 1,180 | 1,202 | +10 | +0.8% | 2,900 |
| 2024/06/19 | 1,165 | 1,199 | 1,165 | 1,192 | +25 | +2.1% | 3,800 |
| 2024/06/18 | 1,179 | 1,189 | 1,148 | 1,167 | -7 | -0.6% | 3,300 |
| 2024/06/17 | 1,180 | 1,206 | 1,125 | 1,174 | -9 | -0.8% | 4,900 |
| 2024/06/14 | 1,203 | 1,228 | 1,177 | 1,183 | -34 | -2.8% | 4,200 |
| 2024/06/13 | 1,211 | 1,228 | 1,168 | 1,217 | +6 | +0.5% | 3,200 |
| 2024/06/12 | 1,197 | 1,228 | 1,195 | 1,211 | -12 | -1% | 3,300 |
| 2024/06/11 | 1,222 | 1,230 | 1,198 | 1,223 | +22 | +1.8% | 1,700 |
| 2024/06/10 | 1,177 | 1,222 | 1,177 | 1,201 | +22 | +1.9% | 2,900 |
| 2024/06/07 | 1,184 | 1,210 | 1,160 | 1,179 | -7 | -0.6% | 2,100 |
| 2024/06/06 | 1,198 | 1,210 | 1,184 | 1,186 | -12 | -1% | 2,000 |
| 2024/06/05 | 1,198 | 1,205 | 1,174 | 1,198 | ±0 | ±0% | 3,300 |
| 2024/06/04 | 1,170 | 1,199 | 1,170 | 1,198 | +28 | +2.4% | 3,800 |
| 2024/06/03 | 1,145 | 1,170 | 1,145 | 1,170 | +25 | +2.2% | 4,300 |
| 2024/05/31 | 1,156 | 1,165 | 1,142 | 1,145 | -11 | -1% | 1,200 |
| 2024/05/30 | 1,130 | 1,165 | 1,106 | 1,156 | +23 | +2% | 5,300 |
| 2024/05/29 | 1,157 | 1,157 | 1,132 | 1,133 | -24 | -2.1% | 2,600 |
| 2024/05/28 | 1,169 | 1,178 | 1,147 | 1,157 | -21 | -1.8% | 2,400 |
| 2024/05/27 | 1,194 | 1,194 | 1,159 | 1,178 | +14 | +1.2% | 3,600 |
| 2024/05/24 | 1,151 | 1,183 | 1,130 | 1,164 | -3 | -0.3% | 7,300 |
| 2024/05/23 | 1,188 | 1,190 | 1,158 | 1,167 | -11 | -0.9% | 4,400 |
| 2024/05/22 | 1,168 | 1,187 | 1,162 | 1,178 | +17 | +1.5% | 3,600 |
| 2024/05/21 | 1,230 | 1,239 | 1,161 | 1,161 | -61 | -5% | 6,600 |
| 2024/05/20 | 1,195 | 1,241 | 1,195 | 1,222 | +25 | +2.1% | 6,000 |
| 2024/05/17 | 1,221 | 1,222 | 1,180 | 1,197 | -28 | -2.3% | 11,300 |
| 2024/05/16 | 1,238 | 1,245 | 1,210 | 1,225 | -23 | -1.8% | 8,400 |
| 2024/05/15 | 1,270 | 1,277 | 1,235 | 1,248 | +38 | +3.1% | 31,000 |
| 2024/05/14 | 1,160 | 1,210 | 1,160 | 1,210 | +44 | +3.8% | 17,900 |
| 2024/05/13 | 1,169 | 1,185 | 1,160 | 1,166 | -3 | -0.3% | 3,600 |
| 2024/05/10 | 1,157 | 1,170 | 1,144 | 1,169 | -5 | -0.4% | 5,300 |
| 2024/05/09 | 1,190 | 1,193 | 1,174 | 1,174 | -5 | -0.4% | 1,900 |
| 2024/05/08 | 1,160 | 1,180 | 1,158 | 1,179 | +16 | +1.4% | 5,500 |
| 2024/05/07 | 1,180 | 1,210 | 1,160 | 1,163 | +3 | +0.3% | 6,800 |
| 2024/05/02 | 1,131 | 1,166 | 1,131 | 1,160 | +23 | +2% | 16,600 |
| 2024/05/01 | 1,154 | 1,154 | 1,135 | 1,137 | -28 | -2.4% | 5,500 |
| 2024/04/30 | 1,121 | 1,165 | 1,105 | 1,165 | +35 | +3.1% | 12,100 |
| 2024/04/26 | 1,182 | 1,182 | 1,130 | 1,130 | -29 | -2.5% | 4,200 |
| 2024/04/25 | 1,151 | 1,159 | 1,140 | 1,159 | -7 | -0.6% | 6,300 |
| 2024/04/24 | 1,111 | 1,170 | 1,104 | 1,166 | +76 | +7% | 11,800 |
| 2024/04/23 | 1,106 | 1,116 | 1,090 | 1,090 | -13 | -1.2% | 2,600 |
| 2024/04/22 | 1,057 | 1,117 | 1,057 | 1,103 | +36 | +3.4% | 9,100 |
251～
300
件表示中 / 1479件
類似銘柄と比較する
現在ご覧いただいている「インフォネット」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 |
|---|---|---|---|---|---|---|---|---|
| インフォネット | 103,600円 | +13.3% | +9.8% | 0.00% | 21.10倍 | 1.86倍 |
|
Ｗｅｂコンテンツ管理システム（ＣＭＳ）主力。月額利用料多い。ＡＩ育成。２１年アイアクト買収 |
| アクセルマーク | 12,200円 | -48.1% | - | 0.00% | - | 2.23倍 |
|
インターネット広告事業が柱。トレーディングカード販売を育成。ＩｏＴヘルスケア展開 |
| シャノン | 35,900円 | +0.8% | - | 0.00% | - | 2.50倍 |
|
営業活動に必要な情報を管理・運用するクラウドサービスが柱。イノベーションの子会社に |
| ＣＩＮＣ | 61,000円 | - | - | 0.00% | - | 1.52倍 |
|
ＳａａＳ型デジタルマーケティング支援ツールの開発・販売とＤＸコンサルを手がける |
| かっこ | 75,000円 | +6.4% | - | 0.00% | - | 2.46倍 |
|
ＥＣ事業者向けに不正注文検知サービス提供。不正アクセス検知も。データ大量保有が強み |
市場注目の銘柄
チャート関連のコラム
