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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/09 | 3,600 | 4,025 | 3,600 | 3,990 | +250 | +6.7% | 292,600 |
| 2024/09/06 | 3,805 | 3,900 | 3,715 | 3,740 | -55 | -1.4% | 190,400 |
| 2024/09/05 | 3,630 | 3,810 | 3,630 | 3,795 | +125 | +3.4% | 170,500 |
| 2024/09/04 | 3,670 | 3,780 | 3,620 | 3,670 | -140 | -3.7% | 226,800 |
| 2024/09/03 | 3,735 | 3,840 | 3,710 | 3,810 | +70 | +1.9% | 120,800 |
| 2024/09/02 | 3,890 | 3,900 | 3,715 | 3,740 | -130 | -3.4% | 132,000 |
| 2024/08/30 | 3,820 | 3,930 | 3,775 | 3,870 | +65 | +1.7% | 136,700 |
| 2024/08/29 | 3,825 | 3,880 | 3,750 | 3,805 | -90 | -2.3% | 176,800 |
| 2024/08/28 | 4,135 | 4,170 | 3,835 | 3,895 | -245 | -5.9% | 319,700 |
| 2024/08/27 | 3,995 | 4,140 | 3,910 | 4,140 | +210 | +5.3% | 415,400 |
| 2024/08/26 | 3,545 | 3,935 | 3,525 | 3,930 | +390 | +11% | 318,600 |
| 2024/08/23 | 3,465 | 3,540 | 3,360 | 3,540 | +70 | +2% | 157,000 |
| 2024/08/22 | 3,500 | 3,555 | 3,415 | 3,470 | -95 | -2.7% | 181,000 |
101～
150
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
