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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,460 | 3,480 | 3,200 | 3,340 | -215 | -6% | 390,700 |
| 2025/04/03 | 3,450 | 3,620 | 3,450 | 3,555 | -155 | -4.2% | 235,400 |
| 2025/04/02 | 3,745 | 3,760 | 3,650 | 3,710 | +35 | +1% | 85,700 |
| 2025/04/01 | 3,825 | 3,830 | 3,660 | 3,675 | -125 | -3.3% | 265,000 |
| 2025/03/31 | 3,925 | 3,960 | 3,800 | 3,800 | -190 | -4.8% | 207,600 |
| 2025/03/28 | 3,965 | 4,035 | 3,940 | 3,990 | +15 | +0.4% | 83,600 |
| 2025/03/27 | 4,055 | 4,055 | 3,930 | 3,975 | -40 | -1% | 120,200 |
| 2025/03/26 | 3,905 | 4,035 | 3,895 | 4,015 | +120 | +3.1% | 123,200 |
| 2025/03/25 | 3,940 | 3,955 | 3,895 | 3,895 | -25 | -0.6% | 76,100 |
| 2025/03/24 | 3,910 | 3,990 | 3,900 | 3,920 | ±0 | ±0% | 93,500 |
| 2025/03/21 | 3,890 | 3,965 | 3,800 | 3,920 | +20 | +0.5% | 185,800 |
| 2025/03/19 | 3,930 | 3,995 | 3,900 | 3,900 | -10 | -0.3% | 85,500 |
| 2025/03/18 | 3,940 | 3,965 | 3,875 | 3,910 | +10 | +0.3% | 110,000 |
| 2025/03/17 | 4,000 | 4,000 | 3,895 | 3,900 | -95 | -2.4% | 177,400 |
| 2025/03/14 | 3,820 | 4,020 | 3,820 | 3,995 | +165 | +4.3% | 194,900 |
| 2025/03/13 | 3,970 | 4,000 | 3,820 | 3,830 | -85 | -2.2% | 115,700 |
| 2025/03/12 | 3,920 | 3,975 | 3,875 | 3,915 | +60 | +1.6% | 99,200 |
| 2025/03/11 | 3,830 | 3,880 | 3,765 | 3,855 | -45 | -1.2% | 139,900 |
| 2025/03/10 | 3,965 | 3,980 | 3,885 | 3,900 | -45 | -1.1% | 111,100 |
| 2025/03/07 | 3,930 | 4,030 | 3,930 | 3,945 | -55 | -1.4% | 148,900 |
| 2025/03/06 | 3,945 | 4,135 | 3,925 | 4,000 | +65 | +1.7% | 194,300 |
| 2025/03/05 | 3,975 | 4,005 | 3,840 | 3,935 | -110 | -2.7% | 206,700 |
| 2025/03/04 | 3,870 | 4,070 | 3,800 | 4,045 | +245 | +6.4% | 541,900 |
| 2025/03/03 | 3,810 | 3,825 | 3,700 | 3,800 | +130 | +3.5% | 206,200 |
| 2025/02/28 | 3,680 | 3,735 | 3,635 | 3,670 | -35 | -0.9% | 214,800 |
| 2025/02/27 | 3,860 | 3,860 | 3,705 | 3,705 | -195 | -5% | 323,700 |
| 2025/02/26 | 3,755 | 4,030 | 3,750 | 3,900 | +155 | +4.1% | 441,800 |
| 2025/02/25 | 3,800 | 3,810 | 3,630 | 3,745 | +40 | +1.1% | 367,600 |
| 2025/02/21 | 3,920 | 3,925 | 3,700 | 3,705 | -235 | -6% | 574,600 |
| 2025/02/20 | 4,100 | 4,120 | 3,940 | 3,940 | -200 | -4.8% | 410,400 |
| 2025/02/19 | 4,210 | 4,210 | 4,135 | 4,140 | -85 | -2% | 203,800 |
| 2025/02/18 | 4,175 | 4,435 | 4,120 | 4,225 | -60 | -1.4% | 365,800 |
| 2025/02/17 | 4,280 | 4,325 | 4,120 | 4,285 | +20 | +0.5% | 365,100 |
| 2025/02/14 | 4,065 | 4,535 | 4,055 | 4,265 | -360 | -7.8% | 1,615,400 |
| 2025/02/13 | 4,480 | 4,625 | 4,370 | 4,625 | +190 | +4.3% | 508,700 |
| 2025/02/12 | 4,235 | 4,470 | 4,180 | 4,435 | +130 | +3% | 346,100 |
| 2025/02/10 | 4,220 | 4,400 | 4,175 | 4,305 | +85 | +2% | 194,400 |
| 2025/02/07 | 4,190 | 4,315 | 4,140 | 4,220 | +20 | +0.5% | 173,200 |
| 2025/02/06 | 4,180 | 4,225 | 4,120 | 4,200 | +90 | +2.2% | 147,600 |
| 2025/02/05 | 4,105 | 4,130 | 4,050 | 4,110 | +15 | +0.4% | 145,100 |
| 2025/02/04 | 4,250 | 4,250 | 4,085 | 4,095 | -105 | -2.5% | 278,000 |
| 2025/02/03 | 4,280 | 4,300 | 4,170 | 4,200 | -195 | -4.4% | 193,100 |
| 2025/01/31 | 4,330 | 4,420 | 4,160 | 4,395 | ±0 | ±0% | 297,700 |
| 2025/01/30 | 4,465 | 4,465 | 4,350 | 4,395 | -45 | -1% | 84,500 |
| 2025/01/29 | 4,365 | 4,480 | 4,340 | 4,440 | +140 | +3.3% | 195,500 |
| 2025/01/28 | 4,280 | 4,350 | 4,260 | 4,300 | +25 | +0.6% | 107,300 |
| 2025/01/27 | 4,290 | 4,380 | 4,275 | 4,275 | -85 | -1.9% | 105,700 |
| 2025/01/24 | 4,315 | 4,405 | 4,265 | 4,360 | +95 | +2.2% | 132,700 |
| 2025/01/23 | 4,370 | 4,375 | 4,220 | 4,265 | -105 | -2.4% | 129,500 |
| 2025/01/22 | 4,390 | 4,480 | 4,330 | 4,370 | +50 | +1.2% | 102,900 |
1～
50
件表示中 / 561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 | 334,000円 | +46.2% | +25.1% | 0.00% | 13.62倍 | 6.04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。アジア等海外展開 |
| ＷＤＢ | 168,400円 | +5.1% | -13.4% | 3.59% | 11.14倍 | 1.08倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| 日本空調 | 91,100円 | +4.8% | +1.0% | 4.39% | 11.23倍 | 1.29倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| グリーンズ | 229,700円 | +14.2% | -8.9% | 1.18% | 9.17倍 | 2.82倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| エフアンドエム | 200,700円 | +12.2% | -14.7% | 1.99% | 21.86倍 | 2.45倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
市場注目の銘柄
チャート関連のコラム
