ＩＮＦＯＲＩＣＨ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 5,230 | 5,230 | 4,920 | 5,020 | -280 | -5.3% | 328,600 |
| 2024/11/21 | 5,500 | 5,570 | 5,280 | 5,300 | -50 | -0.9% | 210,500 |
| 2024/11/20 | 5,030 | 5,350 | 4,940 | 5,350 | +290 | +5.7% | 219,000 |
| 2024/11/19 | 5,170 | 5,230 | 5,000 | 5,060 | -130 | -2.5% | 247,200 |
| 2024/11/18 | 5,120 | 5,230 | 5,010 | 5,190 | +10 | +0.2% | 284,800 |
| 2024/11/15 | 4,580 | 5,180 | 4,575 | 5,180 | +700 | +15.6% | 1,108,100 |
| 2024/11/14 | 4,410 | 4,480 | 4,210 | 4,480 | +700 | +18.5% | 581,400 |
| 2024/11/13 | 3,830 | 3,890 | 3,690 | 3,780 | -50 | -1.3% | 275,100 |
| 2024/11/12 | 3,785 | 3,875 | 3,775 | 3,830 | +85 | +2.3% | 106,700 |
| 2024/11/11 | 3,845 | 3,870 | 3,720 | 3,745 | -170 | -4.3% | 205,700 |
| 2024/11/08 | 3,995 | 4,050 | 3,870 | 3,915 | -35 | -0.9% | 171,500 |
| 2024/11/07 | 4,000 | 4,040 | 3,915 | 3,950 | -10 | -0.3% | 101,000 |
| 2024/11/06 | 3,940 | 4,040 | 3,865 | 3,960 | +60 | +1.5% | 113,400 |
| 2024/11/05 | 3,835 | 3,980 | 3,825 | 3,900 | +60 | +1.6% | 46,600 |
| 2024/11/01 | 3,880 | 3,940 | 3,835 | 3,840 | -85 | -2.2% | 120,500 |
| 2024/10/31 | 3,925 | 3,950 | 3,855 | 3,925 | +10 | +0.3% | 45,300 |
| 2024/10/30 | 4,000 | 4,000 | 3,865 | 3,915 | -70 | -1.8% | 108,800 |
| 2024/10/29 | 3,865 | 4,015 | 3,850 | 3,985 | +125 | +3.2% | 86,000 |
| 2024/10/28 | 3,700 | 3,900 | 3,690 | 3,860 | +170 | +4.6% | 136,300 |
| 2024/10/25 | 3,810 | 3,810 | 3,615 | 3,690 | -135 | -3.5% | 239,200 |
| 2024/10/24 | 3,815 | 3,865 | 3,785 | 3,825 | -20 | -0.5% | 75,700 |
| 2024/10/23 | 3,975 | 4,015 | 3,840 | 3,845 | -150 | -3.8% | 183,400 |
| 2024/10/22 | 4,095 | 4,125 | 3,985 | 3,995 | -140 | -3.4% | 106,600 |
| 2024/10/21 | 4,055 | 4,170 | 4,055 | 4,135 | +95 | +2.4% | 53,600 |
| 2024/10/18 | 4,070 | 4,105 | 4,015 | 4,040 | -70 | -1.7% | 76,800 |
| 2024/10/17 | 4,215 | 4,215 | 4,070 | 4,110 | -100 | -2.4% | 106,400 |
| 2024/10/16 | 4,190 | 4,325 | 4,145 | 4,210 | +20 | +0.5% | 119,800 |
| 2024/10/15 | 4,295 | 4,330 | 4,175 | 4,190 | -35 | -0.8% | 101,200 |
| 2024/10/11 | 4,275 | 4,385 | 4,210 | 4,225 | -45 | -1.1% | 139,800 |
| 2024/10/10 | 4,265 | 4,290 | 4,130 | 4,270 | -15 | -0.4% | 119,600 |
| 2024/10/09 | 4,200 | 4,290 | 4,145 | 4,285 | +110 | +2.6% | 109,300 |
| 2024/10/08 | 4,155 | 4,280 | 4,120 | 4,175 | +35 | +0.8% | 112,000 |
| 2024/10/07 | 4,180 | 4,330 | 4,135 | 4,140 | +80 | +2% | 212,000 |
| 2024/10/04 | 4,075 | 4,185 | 4,060 | 4,060 | -60 | -1.5% | 110,400 |
| 2024/10/03 | 4,205 | 4,210 | 4,040 | 4,120 | +55 | +1.4% | 120,900 |
| 2024/10/02 | 4,230 | 4,235 | 4,050 | 4,065 | -180 | -4.2% | 131,300 |
| 2024/10/01 | 4,060 | 4,345 | 4,035 | 4,245 | +230 | +5.7% | 183,700 |
| 2024/09/30 | 4,100 | 4,245 | 3,980 | 4,015 | -200 | -4.7% | 293,000 |
| 2024/09/27 | 4,205 | 4,295 | 4,170 | 4,215 | +15 | +0.4% | 164,000 |
| 2024/09/26 | 4,225 | 4,265 | 4,130 | 4,200 | -30 | -0.7% | 154,300 |
| 2024/09/25 | 4,195 | 4,260 | 4,100 | 4,230 | -10 | -0.2% | 127,300 |
| 2024/09/24 | 4,350 | 4,420 | 4,210 | 4,240 | -40 | -0.9% | 192,400 |
| 2024/09/20 | 4,605 | 4,625 | 4,195 | 4,280 | -315 | -6.9% | 505,000 |
| 2024/09/19 | 4,485 | 4,600 | 4,450 | 4,595 | +235 | +5.4% | 233,400 |
| 2024/09/18 | 4,390 | 4,430 | 4,305 | 4,360 | +15 | +0.3% | 155,000 |
| 2024/09/17 | 4,220 | 4,405 | 4,205 | 4,345 | +220 | +5.3% | 173,500 |
| 2024/09/13 | 4,445 | 4,445 | 4,125 | 4,125 | -305 | -6.9% | 230,400 |
| 2024/09/12 | 4,320 | 4,430 | 4,210 | 4,430 | +235 | +5.6% | 215,400 |
| 2024/09/11 | 4,395 | 4,485 | 4,150 | 4,195 | -200 | -4.6% | 332,300 |
| 2024/09/10 | 4,115 | 4,395 | 4,060 | 4,395 | +405 | +10.2% | 453,100 |
1～
50
件表示中 / 474件
類似銘柄と比較する
現在ご覧いただいている「ＩＮＦＯＲＩＣＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＮＦＯＲＩＣＨ | 502,000円 | +30.3% | +139.3% | 0.00% | 31.41倍 | 13.44倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。香港等アジア展開 |
| リソー教育 | 29,100円 | +5.4% | +0.6% | 3.44% | 28.96倍 | 4.45倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ぴ あ | 311,500円 | +1.0% | +41.0% | 0.00% | 59.58倍 | 7.61倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| イチネンＨＤ | 190,400円 | +15.7% | -4.9% | 3.31% | 7.87倍 | 0.72倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| 三協フロン | 197,400円 | +5.0% | -1.5% | 4.05% | 8.60倍 | 0.94倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
市場注目の銘柄
チャート関連のコラム
