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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 3,725 | 3,860 | 3,700 | 3,755 | +35 | +0.9% | 254,400 |
| 2023/10/17 | 4,120 | 4,130 | 3,565 | 3,720 | -280 | -7% | 855,000 |
| 2023/10/16 | 4,040 | 4,215 | 3,975 | 4,000 | -110 | -2.7% | 362,900 |
| 2023/10/13 | 4,275 | 4,380 | 4,110 | 4,110 | -200 | -4.6% | 197,200 |
| 2023/10/12 | 4,295 | 4,320 | 4,025 | 4,310 | +15 | +0.3% | 375,000 |
| 2023/10/11 | 4,370 | 4,415 | 4,250 | 4,295 | -35 | -0.8% | 247,400 |
| 2023/10/10 | 4,385 | 4,600 | 4,200 | 4,330 | ±0 | ±0% | 490,700 |
| 2023/10/06 | 4,215 | 4,380 | 3,975 | 4,330 | +180 | +4.3% | 385,800 |
| 2023/10/05 | 4,100 | 4,235 | 4,000 | 4,150 | +120 | +3% | 331,300 |
| 2023/10/04 | 4,140 | 4,315 | 4,000 | 4,030 | -250 | -5.8% | 411,000 |
| 2023/10/03 | 4,360 | 4,415 | 4,135 | 4,280 | -150 | -3.4% | 346,200 |
| 2023/10/02 | 4,310 | 4,570 | 4,265 | 4,430 | +130 | +3% | 375,600 |
| 2023/09/29 | 4,220 | 4,330 | 4,180 | 4,300 | +145 | +3.5% | 192,200 |
| 2023/09/28 | 4,310 | 4,440 | 4,105 | 4,155 | -175 | -4% | 305,600 |
| 2023/09/27 | 4,405 | 4,585 | 4,230 | 4,330 | -90 | -2% | 575,600 |
| 2023/09/26 | 4,375 | 4,480 | 4,285 | 4,420 | +90 | +2.1% | 345,700 |
| 2023/09/25 | 4,255 | 4,345 | 4,150 | 4,330 | +75 | +1.8% | 490,800 |
| 2023/09/22 | 3,750 | 4,255 | 3,675 | 4,255 | +435 | +11.4% | 656,500 |
| 2023/09/21 | 3,850 | 4,020 | 3,815 | 3,820 | -65 | -1.7% | 365,700 |
| 2023/09/20 | 3,760 | 3,985 | 3,755 | 3,885 | +80 | +2.1% | 291,200 |
| 2023/09/19 | 3,745 | 4,020 | 3,715 | 3,805 | +150 | +4.1% | 437,700 |
| 2023/09/15 | 3,840 | 3,955 | 3,585 | 3,655 | -125 | -3.3% | 421,100 |
| 2023/09/14 | 3,610 | 3,865 | 3,545 | 3,780 | +130 | +3.6% | 385,000 |
| 2023/09/13 | 3,715 | 3,900 | 3,650 | 3,650 | -135 | -3.6% | 535,700 |
| 2023/09/12 | 3,545 | 3,850 | 3,545 | 3,785 | +310 | +8.9% | 695,100 |
| 2023/09/11 | 3,510 | 3,650 | 3,410 | 3,475 | -10 | -0.3% | 566,900 |
| 2023/09/08 | 3,250 | 3,500 | 3,210 | 3,485 | +165 | +5% | 372,000 |
| 2023/09/07 | 3,330 | 3,355 | 3,125 | 3,320 | -25 | -0.7% | 611,000 |
| 2023/09/06 | 3,245 | 3,345 | 3,160 | 3,345 | +80 | +2.5% | 192,400 |
| 2023/09/05 | 3,180 | 3,315 | 3,160 | 3,265 | +110 | +3.5% | 225,600 |
| 2023/09/04 | 3,250 | 3,365 | 3,155 | 3,155 | -45 | -1.4% | 322,700 |
| 2023/09/01 | 3,310 | 3,335 | 3,165 | 3,200 | -155 | -4.6% | 362,100 |
| 2023/08/31 | 3,490 | 3,665 | 3,335 | 3,355 | -105 | -3% | 432,800 |
| 2023/08/30 | 3,455 | 3,545 | 3,355 | 3,460 | +30 | +0.9% | 440,800 |
| 2023/08/29 | 3,235 | 3,480 | 3,215 | 3,430 | +260 | +8.2% | 543,900 |
| 2023/08/28 | 3,330 | 3,390 | 3,165 | 3,170 | -215 | -6.4% | 486,000 |
| 2023/08/25 | 3,515 | 3,560 | 3,325 | 3,385 | -200 | -5.6% | 621,700 |
| 2023/08/24 | 3,550 | 3,760 | 3,380 | 3,585 | +165 | +4.8% | 1,505,400 |
| 2023/08/23 | 3,920 | 3,975 | 3,280 | 3,420 | -80 | -2.3% | 2,206,200 |
| 2023/08/22 | 3,510 | 3,640 | 3,430 | 3,500 | -45 | -1.3% | 408,300 |
| 2023/08/21 | 3,500 | 3,585 | 3,400 | 3,545 | +115 | +3.4% | 452,900 |
| 2023/08/18 | 3,340 | 3,435 | 3,115 | 3,430 | +35 | +1% | 341,800 |
| 2023/08/17 | 3,295 | 3,435 | 3,140 | 3,395 | +90 | +2.7% | 405,200 |
| 2023/08/16 | 3,170 | 3,385 | 3,110 | 3,305 | +235 | +7.7% | 613,200 |
| 2023/08/15 | 2,932 | 3,280 | 2,856 | 3,070 | +188 | +6.5% | 1,431,400 |
| 2023/08/14 | 2,882 | 2,882 | 2,882 | 2,882 | +500 | +21% | 13,700 |
| 2023/08/10 | 2,400 | 2,440 | 2,268 | 2,382 | +2 | +0.1% | 144,700 |
| 2023/08/09 | 2,300 | 2,401 | 2,290 | 2,380 | +63 | +2.7% | 79,100 |
| 2023/08/08 | 2,345 | 2,366 | 2,266 | 2,317 | -29 | -1.2% | 63,100 |
| 2023/08/07 | 2,332 | 2,378 | 2,209 | 2,346 | -33 | -1.4% | 132,400 |
451～
500
件表示中 / 655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 | 255,200円 | +46.2% | +25.1% | 0.00% | 10.61倍 | 4.18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 |
| ナック | 54,700円 | +3.7% | -3.9% | 4.02% | 12.04倍 | 1.02倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| 学究社 | 230,100円 | +5.0% | +10.8% | 4.48% | 12.59倍 | 3.41倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| レント | 638,000円 | +10.0% | +8.9% | 3.29% | 9.39倍 | 1.63倍 |
|
- |
| ＭＳ－Ｊａｐａｎ | 98,900円 | +10.1% | +5.1% | 5.66% | 23.17倍 | 2.54倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
市場注目の銘柄
チャート関連のコラム
