4348 インフォコム

4348
2024/09/17
時価
3479億円
PER 予
45.44倍
2010年以降
3.31-66.48倍
(2010-2024年)
PBR
6.89倍
2010年以降
0.3-5.88倍
(2010-2024年)
配当 予
0%
ROE 予
15.17%
ROA 予
11.24%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
6,040
始値
6,030
高値
6,050
安値
6,030
終値 +0.17%
6,050
出来高 -10.76%
83,800

乖離率

株価(5日)
移動平均値
+0.23%
6,036
株価(25日)
移動平均値
+0.17%
6,040
出来高(5日)
移動平均値
+94.07%
43,180

2024/04/23~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/186,0306,0506,0306,050+0.17%83,8003484億8000万+0.17%45.526.9
09/176,0406,0506,0306,040+0.17%93,9003479億400万0%45.446.89
09/136,0306,0406,0306,0300%8,8003473億2800万-0.17%45.376.88
09/126,0406,0406,0306,0300%13,0003473億2800万-0.17%45.376.88
09/116,0306,0406,0306,0300%16,4003473億2800万-0.17%45.376.88
09/106,0406,0406,0306,0300%6,8003473億2800万-0.17%45.376.88
09/096,0306,0406,0306,0300%10,6003473億2800万-0.17%45.376.88
09/066,0406,0406,0306,030-0.17%12,1003473億2800万-0.18%45.376.88
09/056,0306,0406,0306,040+0.17%8,3003479億400万-0.02%45.446.89
09/046,0306,0406,0206,030-0.17%1,091,1003473億2800万-0.2%45.376.88
09/036,0306,0406,0306,0400%20,8003479億400万-0.05%45.446.89
09/026,0406,0406,0306,040+0.17%10,6003479億400万-0.05%45.446.89
08/306,0406,0406,0306,0300%45,1003473億2800万-0.22%45.376.88
08/296,0506,0506,0306,030-0.33%1,311,5003473億2800万-0.23%45.376.88
08/286,0506,0506,0406,050+0.17%18,1003484億8000万+0.08%45.526.9
08/276,0506,0506,0406,0400%8,4003479億400万-0.08%45.446.89
08/266,0406,0606,0406,0400%25,4003479億400万-0.08%45.446.89
08/236,0506,0606,0406,040-0.17%21,0003479億400万-0.1%45.446.89
08/226,0506,0506,0406,050+0.17%5,9003484億8000万+0.07%45.526.9
08/216,0506,0606,0406,040-0.33%14,7003479億400万-0.12%45.446.89
08/206,0506,0606,0506,060+0.17%12,5003490億5600万+0.21%45.596.92
08/196,0606,0606,0406,050-0.33%10,1003484億8000万+0.07%45.526.9
08/166,0406,0706,0406,070+0.66%36,5003496億3200万+0.4%45.676.93
08/156,0506,0506,0306,030-0.33%51,3003473億2800万-0.23%45.376.88
08/146,0506,0706,0406,050+0.17%49,3003484億8000万+0.08%45.526.9
08/136,0406,0606,0406,0400%49,2003479億400万-0.08%45.446.89
08/096,0506,0606,0306,0400%102,2003479億400万-0.08%45.446.89
08/086,0306,0506,0306,040+0.17%53,8003479億400万-0.08%45.446.89
08/076,0306,0706,0306,030-0.17%111,9003473億2800万-0.26%45.376.88
08/066,0406,0406,0306,040+0.17%108,8003479億400万-0.1%45.446.89
08/056,0406,0506,0306,030-0.17%267,9003473億2800万-0.28%45.376.88
08/026,0406,0606,0406,0400%55,2003479億400万-0.13%45.446.89
08/016,0506,0606,0406,040-0.49%35,5003479億400万-0.15%45.446.89
07/316,0406,1206,0406,070+0.5%113,3003496億3200万+0.35%45.676.93
07/306,0406,0606,0406,0400%69,3003479億400万-0.13%45.446.89
07/296,0506,0606,0406,040-0.17%161,3003479億400万-0.13%45.446.89
07/266,0506,0606,0506,0500%100,2003484億8000万+0.03%45.526.9
07/256,0506,0606,0506,0500%69,7003484億8000万+0.03%45.526.9
07/246,0506,0606,0506,0500%80,0003484億8000万+0.03%45.526.9
07/236,0606,0606,0506,0500%240,8003484億8000万+0.05%45.526.9
07/226,0506,0606,0506,0500%34,3003484億8000万+0.25%45.526.9
07/196,0606,0606,0506,050-0.17%28,0003484億8000万+0.55%45.526.9
07/186,0506,0606,0506,0600%228,6003490億5600万+1.07%45.596.92
07/176,0506,0606,0406,060+0.33%426,6003490億5600万+1.49%45.596.92
07/166,0506,0506,0406,0400%177,9003479億400万+1.48%45.446.89
07/126,0406,0506,0406,0400%132,0003479億400万+1.84%45.446.89
07/116,0406,0506,0406,0400%199,4003479億400万+2.3%45.446.89
07/106,0406,0506,0406,040-0.17%133,1003479億400万+2.7%45.446.89
07/096,0506,0506,0406,050+0.17%105,5003484億8000万+3.35%45.526.9
07/086,0406,0506,0406,0400%78,6003479億400万+3.62%45.446.89
07/056,0406,0506,0406,040-0.17%98,6003479億400万+4.46%45.446.89
07/046,0506,0506,0406,0500%200,0003484億8000万+5.64%45.526.9
07/036,0506,0606,0406,0500%412,2003484億8000万+6.76%45.526.9
07/026,0406,0506,0406,0500%172,6003484億8000万+7.92%45.526.9
07/016,0506,0606,0406,050-0.17%206,1003484億8000万+9.15%45.526.9
06/286,0506,0606,0506,0600%484,2003490億5600万+11.03%45.596.91
06/276,0506,0606,0406,060+0.17%543,0003490億5600万+12.72%45.596.91
06/266,0406,0506,0406,0500%287,2003484億8000万+14.22%45.526.9
06/256,0406,0506,0406,050+0.17%170,5003484億8000万+15.99%45.526.9
06/246,0406,0506,0406,0400%235,6003479億400万+17.72%45.446.89
06/216,0406,0506,0406,040-0.17%1,204,6003479億400万+19.77%45.446.89
06/206,0406,0506,0406,050+0.17%558,5003484億8000万+22.2%45.526.9
06/196,0406,0506,0406,040+0.17%1,877,9003479億400万+24.28%45.446.89
06/186,0806,1105,9606,030+5.05%2,264,2003473億2800万+26.55%45.376.88
06/175,7005,7805,5805,740+2.5%992,2003306億2400万+22.91%43.186.55
06/145,5205,6005,5105,600+1.27%383,3003225億6000万+22.27%42.136.39
06/135,4805,5605,4605,530+1.65%297,4003185億2800万+23.58%41.66.31
06/125,5105,5605,4405,440-2.51%489,1003133億4400万+24.46%40.936.2
06/115,4805,5905,4805,580+1.27%388,5003214億800万+30.71%41.986.36
06/105,4005,5105,3905,510+2.61%401,8003173億7600万+32.45%41.456.28
06/075,4205,4905,3505,370-1.83%507,4003093億1200万+32.63%40.46.12
06/065,4005,5005,3705,470+2.24%284,7003150億7200万+38.76%41.156.24
06/055,4005,4805,3505,350-1.65%535,8003081億6000万+39.83%40.256.1
06/045,3005,5605,1905,440+11.93%1,690,2003133億4400万+46.2%40.936.2
05/314,7404,8654,7404,860+4.07%388,9002799億3600万+34.48%36.565.54
05/304,5804,6704,4854,670+2.64%394,3002689億9200万+32.29%35.135.33
05/294,4704,5554,4054,550+0.89%272,3002620億8000万+31.77%34.235.19
05/284,4904,6604,4904,510+0.67%590,9002597億7600万+33.47%33.935.14
05/274,0754,4854,0304,480+13.85%1,075,4002580億4800万+35.51%33.75.11
05/243,9904,0103,8703,935-1.63%347,7002266億5600万+21.68%29.64.49
05/234,0654,0653,9604,000-2.2%430,5002304億+25.55%30.094.56
05/224,0254,0903,9904,090+1.49%316,1002355億8400万+30.42%30.774.66
05/213,9704,0453,9454,030+3.07%300,7002321億2800万+30.67%30.324.6
05/203,8103,9503,8003,910+1.3%206,7002252億1600万+28.87%29.424.46
05/173,7503,8603,7253,860+3.49%191,4002223億3600万+29.18%29.044.4
05/163,7503,7803,7153,730-1.45%138,0002148億4800万+26.74%28.064.25
05/153,7003,8503,6503,785+3.42%532,5002180億1600万+30.38%28.484.32
05/143,6503,6853,6253,660+0.14%605,2002108億1600万+27.93%27.544.17
05/133,7353,8003,6303,655+4.88%1,345,8002105億2800万+29.47%27.54.17
05/103,4853,4853,4853,485+16.91%50,2002007億3600万+25.13%26.223.97
05/092,9452,9852,9242,981+1.64%80,7001717億560万+8.24%22.433.4
05/082,8662,9482,8622,933+1.8%172,5001689億4080万+6.85%22.073.34
05/072,8762,9302,8582,881+1.34%120,2001659億4560万+5.22%21.673.29
05/022,7802,8442,7802,843+3.72%91,6001637億5680万+4.18%21.393.24
05/012,7002,7542,6842,741+1.52%83,8001578億8160万+0.51%20.623.13
04/302,6302,7102,6302,700+4.65%208,7001555億2000万-1.06%20.313.08
04/262,6942,7052,5722,580-4.62%168,0001486億800万-5.53%19.412.94
04/252,7712,7842,6772,705-2.77%154,2001558億800万-1.28%20.353.08
04/242,7552,7982,7412,782+1.09%91,2001602億4320万+1.35%20.933.17
04/232,7542,7782,7432,752+0.04%96,6001585億1520万+0.15%20.73.14

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
255
102,000
6/20

102,000
6/19
99
39,500
1/22

39,500
1/16
565,600
1,414
5/1
--+15%
5/2
-20.98%
1/16
2009年
3月期
122
48,850
5/2
58
23,000
10/27
268,000
670
5/2
--+19.83%
5/7
-29.23%
10/10
2010年
3月期
348
139,200
3/31
70
27,900
4/1
13,943,600
34,859
3/31
200億4480万-+74.64%
3/31
-15.43%
11/25
2011年
3月期
406
162,300
4/27

162,300
4/26
149
59,500
3/15
11,176,800
27,942
4/5
233億7120万85億6800万+29.52%
11/24
-44.52%
3/15
2012年
3月期
262
104,900
3/23
169
67,400
9/27
2,164,800
5,412
4/21
151億560万97億560万+19.6%
10/31
-14.87%
9/26
2013年
3月期
448
179,300
3/22
198
79,100
6/4

79,000
5/15
934,000
2,335
11/7
258億1920万113億7600万+27.36%
3/21
-8.8%
5/16
2014年
3月期
562
1,124
10/25
338
135,300
6/26
2,589,200
6,473
8/29
323億7120万194億8320万+18.59%
5/14
-18.44%
6/6
2015年
3月期
546
1,092
7/22
394
788
5/21
3,506,400
1,753,200
7/22
314億4960万226億9440万+12.47%
6/11
-9.14%
10/17
2016年
3月期
885
1,770
2/29
481
962
9/30
1,424,800
712,400
5/12
509億7600万277億560万+18.65%
5/19
-14.38%
8/25
2017年
3月期
993
1,986
3/31
602
1,204
8/19
826,600
413,300
7/27
571億9680万346億7520万+15.56%
3/24
-14.5%
8/9
2018年
3月期
1,468
2,935
10/31
796
1,592
4/13
1,489,800
744,900
7/28
845億2800万458億4960万+21.98%
7/31
-16.64%
2/14
2019年
3月期
2,535
5,070
12/4
1,023
2,046
4/11
1,247,600
623,800
4/27
1460億1600万589億2480万+22.4%
5/7
-19.86%
12/25
2020年
3月期
3,210
2/5
1,588
3/19
1,616,200
4/26
1848億9600万914億6880万+21.61%
4/16
-37.1%
3/19
2021年
3月期
4,455
10/15
2,162
4/2
1,239,900
4/27
2566億800万1245億3120万+14.4%
6/10
-14.05%
11/17
2022年
3月期
3,245
6/8
1,669
1/28
1,274,600
6/1
1869億1200万961億3440万+13.65%
6/8
-16.93%
8/4
2023年
3月期
2,472
3/9
1,854
10/3
589,300
4/27
1423億8720万1067億9040万+10.2%
2/9
-8.24%
4/27
2024年
3月期
2,978
9/7
2,133
4/27
1,081,300
3/11
1715億3280万1228億6080万+23.85%
3/13
-10.32%
2/7
最新6,050
2024/9/18
83,8003484億8000万+0.17%
6,040

年間値上がり率

2003/12/30 vs 2002/12/30
35%(1.35倍)
2004/12/30 vs 2003/12/30
-45%(0.55倍)
2005/12/30 vs 2004/12/30
8%(1.08倍)
2006/12/29 vs 2005/12/30
-33%(0.67倍)
2007/12/28 vs 2006/12/29
-46%(0.54倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/30
97%(1.97倍)
2010/12/30 vs 2009/12/30
119%(2.19倍)
2011/12/30 vs 2010/12/30
-28%(0.72倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
87%(1.87倍)
2014/12/30 vs 2013/12/30
-5%(0.95倍)
2015/12/30 vs 2014/12/30
59%(1.59倍)
2016/12/30 vs 2015/12/30
15%(1.15倍)
2017/12/29 vs 2016/12/30
66%(1.66倍)
2018/12/28 vs 2017/12/29
46%(1.46倍)
2019/12/30 vs 2018/12/28
34%(1.34倍)
2020/12/30 vs 2019/12/30
26%(1.26倍)
2021/12/30 vs 2020/12/30
-36%(0.64倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
15%(1.15倍)
2024/09/18 vs 2023/12/29
144%(2.44倍)
過去安値
58円(2008/10/27)
10422%(105.22倍)
6,050円(9/18)