4348 インフォコム

4348
2024/03/27
時価
1607億円
PER 予
22.86倍
2010年以降
3.31-66.48倍
(2010-2023年)
PBR
3.29倍
2010年以降
0.3-5.88倍
(2010-2023年)
配当 予
1.61%
ROE 予
14.39%
ROA 予
10.64%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,791
始値
2,749
高値
2,779
安値
2,652
終値 -4.51%
2,665
出来高 +26.25%
131,300

乖離率

株価(5日)
移動平均値
-3.48%
2,761
株価(25日)
移動平均値
+4.8%
2,543
出来高(5日)
移動平均値
-2.13%
134,160

2023/10/30~2024/03/28

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
03/282,7492,7792,6522,665-4.51%131,3001535億400万+4.8%21.833.14
03/272,8012,8192,7762,791-0.14%104,0001607億6160万+10.45%22.863.29
03/262,7992,8292,7592,795+1.64%157,4001609億9200万+11.53%22.893.3
03/252,8002,8132,7412,750-1.93%167,6001584億+10.71%22.523.24
03/222,8132,8282,7912,804-0.46%110,5001615億1040万+13.89%22.973.31
03/212,8902,8972,8022,817-2.05%91,0001622億5920万+15.5%23.073.32
03/192,8532,8782,8222,876+0.63%87,4001656億5760万+18.99%23.563.39
03/182,8602,8702,8132,858-0.03%123,2001646億2080万+19.38%23.413.37
03/152,8762,8882,8322,859-0.52%116,0001646億7840万+20.63%23.423.37
03/142,9032,9102,8192,874+0.07%142,8001655億4240万+22.66%23.543.39
03/132,7552,8782,7432,872+2.61%256,1001654億2720万+23.85%23.523.39
03/122,6502,8102,5582,799+4.25%630,7001612億2240万+21.96%22.923.3
03/112,4352,6852,4082,685+22.88%1,081,3001546億5600万+18.02%21.993.17
03/082,1502,2062,1402,185-0.09%126,8001258億5600万-3.53%17.92.58
03/072,2452,2502,1782,187-2.15%112,9001259億7120万-3.91%17.912.58
03/062,2522,2822,2252,235+0.22%123,2001287億3600万-2.44%18.312.63
03/052,2292,2492,2172,230-0.98%78,0001284億4800万-3.17%18.262.63
03/042,2702,2882,2322,252-0.35%113,3001297億1520万-2.76%18.442.65
03/012,2752,2972,2512,260-1.4%103,5001301億7600万-2.96%18.512.66
02/292,3422,3422,2722,292-1.42%115,3001320億1920万-2.09%18.772.7
02/282,3062,3412,3002,325+0.17%37,2001339億2000万-1.11%19.042.74
02/272,3642,3642,3092,321-0.98%63,2001336億8960万-1.74%19.012.74
02/262,2972,3652,2972,344+2.72%85,7001350億1440万-1.14%19.22.76
02/222,2452,2852,2352,282+2.38%64,3001314億4320万-4%18.692.69
02/212,2572,2722,2282,229-1.24%57,8001283億9040万-6.46%18.262.63
02/202,2692,2792,2492,257-0.04%72,2001300億320万-5.6%18.492.66
02/192,2482,2602,2252,258+0.44%62,1001300億6080万-5.88%18.492.66
02/162,2332,2632,2082,248+1.77%70,2001294億8480万-6.53%18.412.65
02/152,2292,2572,2032,209-0.81%63,2001272億3840万-8.45%18.092.6
02/142,2622,2862,2022,227-1.68%121,0001282億7520万-8.09%18.242.63
02/132,2892,3222,2652,265-0.92%172,0001304億6400万-6.83%18.552.67
02/092,2512,2952,2412,286+1.11%92,6001316億7360万-6.23%18.722.7
02/082,2012,2702,1822,261+2.73%95,8001302億3360万-7.56%18.522.67
02/072,2622,2732,2012,201-2.74%131,3001267億7760万-10.31%18.032.59
02/062,2662,2772,2452,2630%135,9001303億4880万-8.23%18.532.67
02/052,3152,3152,2592,263-2.2%164,8001303億4880万-8.53%18.532.67
02/022,4202,4432,3142,314-4.77%161,2001332億8640万-6.73%18.952.73
02/012,4702,5182,4302,430-1.34%198,7001399億6800万-2.17%19.92.86
01/312,5252,5862,4052,463-3.41%233,3001418億6880万-0.77%20.172.9
01/302,5512,5672,5452,5500%76,8001468億8000万+2.95%20.893.01
01/292,5602,5622,5042,550-0.2%90,3001468億8000万+3.28%20.893.01
01/262,5672,5712,5452,555-0.54%60,0001471億6800万+3.82%20.933.01
01/252,5512,5782,5462,569+0.51%60,4001479億7440万+4.73%21.043.03
01/242,5302,5652,5252,556+0.24%68,2001472億2560万+4.5%20.933.01
01/232,5802,5802,5312,550-1.85%92,7001468億8000万+4.55%20.893.01
01/222,6002,6082,5622,598+2.28%99,0001496億4480万+6.83%21.283.06
01/192,5302,5572,5182,540+1.97%135,2001463億400万+4.79%20.82.99
01/182,4742,4952,4572,491+1.96%83,3001434億8160万+2.98%20.42.94
01/172,4462,4652,4272,443+0.21%66,6001407億1680万+1.12%20.012.88
01/162,4652,4712,4162,438-0.57%64,3001404億2880万+0.95%19.972.87
01/152,4002,4572,4002,452+2%56,3001412億3520万+1.57%20.082.89
01/122,4612,4732,3812,404-1.27%66,4001384億7040万-0.33%19.692.83
01/112,4742,4882,4352,435-1.1%50,3001402億5600万+0.87%19.942.87
01/102,4442,4822,4442,462+0.94%43,3001418億1120万+1.95%20.162.9
01/092,4102,4512,4022,439+0.45%56,5001404億8640万+0.99%19.982.88
01/052,4882,5052,4282,428-2.29%44,4001398億5280万+0.54%19.892.86
01/042,4702,4882,4302,485+0.28%44,6001431億3600万+2.9%20.352.93
2023
12/292,5182,5182,4612,478-0.64%45,2001427億3280万+2.74%20.32.92
12/282,4542,4992,4542,494+1.34%63,9001436億5440万+3.53%20.432.94
12/272,4772,4792,4292,461+0.49%72,5001417億5360万+2.24%20.162.9
12/262,4002,4492,4002,449+2.86%69,6001410億6240万+1.74%20.062.89
12/252,4092,4162,3812,381+0.25%42,6001371億4560万-1.2%19.52.81
12/222,3522,3822,3522,375+0.98%55,9001368億-1.62%19.452.8
12/212,3342,3652,3302,352+0.64%48,2001354億7520万-2.81%19.262.77
12/202,3582,3652,3332,337-1.18%42,9001346億1120万-3.71%19.142.76
12/192,3402,3652,3392,365+1.24%45,0001362億2400万-2.71%19.372.79
12/182,3862,3922,3302,336-2.54%86,1001345億5360万-4.11%19.132.75
12/152,3782,4012,3732,397+0.8%64,7001380億6720万-1.92%19.632.83
12/142,4002,4252,3692,378-0.54%66,8001369億7280万-2.9%19.482.8
12/132,4092,4172,3912,391-0.21%57,9001377億2160万-2.57%19.582.82
12/122,4342,4342,3832,396-0.99%45,5001380億960万-2.56%19.622.82
12/112,3822,4272,3822,420+1.17%60,8001393億9200万-1.87%19.822.85
12/082,3942,4502,3762,392-1.16%78,7001377億7920万-3.2%19.592.82
12/072,4162,4252,3982,420-0.62%65,0001393億9200万-2.42%19.822.85
12/062,4102,4412,4102,435+1.88%62,7001402億5600万-1.93%19.942.87
12/052,4362,4472,3842,390-2.65%72,6001376億6400万-3.94%19.572.82
12/042,4612,4742,4252,455-0.12%48,6001414億800万-1.56%20.112.89
12/012,4662,4662,4382,458+0.24%62,3001415億8080万-1.56%20.132.9
11/302,4402,4702,4322,452-0.04%70,4001412億3520万-2%20.082.89
11/292,4082,4552,4082,453+1.41%50,3001412億9280万-2.23%20.092.89
11/282,4092,4292,3902,419+0.29%55,0001393億3440万-3.74%19.812.85
11/272,4282,4462,3992,412+0.17%49,6001389億3120万-4.32%19.762.84
11/242,4552,4692,4042,408-1.71%53,6001387億80万-4.86%19.722.84
11/222,4512,4942,4452,450-0.57%54,5001411億2000万-3.69%20.072.89
11/212,4822,4832,4462,464-1.68%68,7001419億2640万-3.49%20.182.9
11/202,5102,5502,4922,506+0.24%92,8001443億4560万-2.19%20.532.95
11/172,5182,5182,4422,500-0.16%125,4001440億-2.69%20.482.95
11/162,4842,5082,4432,504-1.18%90,8001442億3040万-2.87%20.512.95
11/152,4852,5342,4802,534+3.56%110,0001459億5840万-2.01%20.752.99
11/142,4712,4872,4242,447-1.37%89,3001409億4720万-5.67%20.042.88
11/132,5312,5312,4652,481-1.98%70,0001429億560万-4.72%20.322.92
11/102,5102,5342,4952,531-0.16%43,2001457億8560万-3.06%20.732.98
11/092,4992,5372,4862,535+1.44%48,0001460億1600万-3.1%20.762.99
11/082,5022,5342,4922,499-0.12%77,2001439億4240万-4.65%20.472.95
11/072,5822,5822,5002,502-3.1%66,5001441億1520万-4.79%20.492.95
11/062,5482,6102,5192,582+1.22%113,3001487億2320万-2.12%21.153.04
11/022,6342,6442,5102,551-2.3%245,7001469億3760万-3.63%20.893.01
11/012,5822,6342,5122,611+4.57%261,6001503億9360万-1.81%21.383.08
10/312,5572,6502,4312,497-2%360,8001438億2720万-6.37%20.452.94
10/302,5772,5892,5192,548-0.55%94,9001467億6480万-4.93%20.873

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
最新2,665
2024/3/28
131,3001535億400万+4.8%
2,543

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)
2024/03/28 vs 2023/12/29
8%(1.08倍)
過去安値
58円(2008/10/27)
4535%(46.35倍)
2,665円(3/28)