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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 4,075 | 4,220 | 4,045 | 4,045 | -30 | -0.7% | 111,300 |
| 2024/06/26 | 4,180 | 4,215 | 4,055 | 4,075 | -80 | -1.9% | 104,800 |
| 2024/06/25 | 4,265 | 4,270 | 4,100 | 4,155 | -65 | -1.5% | 168,100 |
| 2024/06/24 | 4,230 | 4,405 | 4,205 | 4,220 | -120 | -2.8% | 127,700 |
| 2024/06/21 | 4,405 | 4,455 | 4,290 | 4,340 | -60 | -1.4% | 223,800 |
| 2024/06/20 | 4,130 | 4,410 | 3,950 | 4,400 | +300 | +7.3% | 500,900 |
| 2024/06/19 | 4,020 | 4,215 | 4,000 | 4,100 | +80 | +2% | 384,000 |
| 2024/06/18 | 3,760 | 4,270 | 3,760 | 4,020 | +335 | +9.1% | 873,500 |
| 2024/06/17 | 3,775 | 3,900 | 3,625 | 3,685 | +105 | +2.9% | 358,700 |
| 2024/06/14 | 3,475 | 3,650 | 3,440 | 3,580 | +35 | +1% | 146,200 |
| 2024/06/13 | 3,470 | 3,670 | 3,450 | 3,545 | +145 | +4.3% | 176,600 |
| 2024/06/12 | 3,395 | 3,450 | 3,350 | 3,400 | -5 | -0.1% | 102,200 |
| 2024/06/11 | 3,500 | 3,500 | 3,385 | 3,405 | -75 | -2.2% | 142,200 |
| 2024/06/10 | 3,520 | 3,580 | 3,460 | 3,480 | -40 | -1.1% | 122,200 |
| 2024/06/07 | 3,510 | 3,650 | 3,495 | 3,520 | +10 | +0.3% | 134,400 |
| 2024/06/06 | 3,505 | 3,515 | 3,405 | 3,510 | +65 | +1.9% | 145,700 |
| 2024/06/05 | 3,740 | 3,750 | 3,435 | 3,445 | -270 | -7.3% | 244,400 |
| 2024/06/04 | 3,570 | 3,730 | 3,500 | 3,715 | +175 | +4.9% | 148,200 |
| 2024/06/03 | 3,615 | 3,620 | 3,540 | 3,540 | -65 | -1.8% | 81,000 |
| 2024/05/31 | 3,520 | 3,685 | 3,520 | 3,605 | +70 | +2% | 202,600 |
| 2024/05/30 | 3,350 | 3,625 | 3,330 | 3,535 | +115 | +3.4% | 218,100 |
| 2024/05/29 | 3,540 | 3,550 | 3,375 | 3,420 | -130 | -3.7% | 127,000 |
| 2024/05/28 | 3,550 | 3,675 | 3,520 | 3,550 | +35 | +1% | 182,700 |
| 2024/05/27 | 3,335 | 3,525 | 3,310 | 3,515 | +210 | +6.4% | 201,000 |
| 2024/05/24 | 3,475 | 3,500 | 3,300 | 3,305 | -235 | -6.6% | 290,800 |
| 2024/05/23 | 3,550 | 3,565 | 3,455 | 3,540 | +70 | +2% | 141,000 |
| 2024/05/22 | 3,530 | 3,545 | 3,410 | 3,470 | -60 | -1.7% | 175,300 |
| 2024/05/21 | 3,650 | 3,730 | 3,510 | 3,530 | -70 | -1.9% | 280,900 |
| 2024/05/20 | 3,275 | 3,600 | 3,275 | 3,600 | +355 | +10.9% | 547,800 |
| 2024/05/17 | 3,325 | 3,405 | 3,175 | 3,245 | -105 | -3.1% | 922,600 |
| 2024/05/16 | 3,450 | 3,560 | 3,145 | 3,350 | -20 | -0.6% | 903,800 |
| 2024/05/15 | 3,640 | 3,640 | 3,290 | 3,370 | -620 | -15.5% | 1,554,100 |
| 2024/05/14 | 4,025 | 4,045 | 3,930 | 3,990 | +15 | +0.4% | 380,400 |
| 2024/05/13 | 3,735 | 3,975 | 3,735 | 3,975 | +170 | +4.5% | 230,500 |
| 2024/05/10 | 3,675 | 3,805 | 3,600 | 3,805 | +95 | +2.6% | 307,700 |
| 2024/05/09 | 3,920 | 3,920 | 3,675 | 3,710 | -230 | -5.8% | 328,000 |
| 2024/05/08 | 4,005 | 4,015 | 3,900 | 3,940 | -95 | -2.4% | 204,400 |
| 2024/05/07 | 4,000 | 4,115 | 3,980 | 4,035 | +170 | +4.4% | 258,700 |
| 2024/05/02 | 3,815 | 3,910 | 3,800 | 3,865 | +40 | +1% | 139,700 |
| 2024/05/01 | 3,855 | 3,905 | 3,785 | 3,825 | -75 | -1.9% | 168,000 |
| 2024/04/30 | 4,030 | 4,030 | 3,825 | 3,900 | -30 | -0.8% | 321,200 |
| 2024/04/26 | 3,750 | 4,015 | 3,750 | 3,930 | +300 | +8.3% | 485,200 |
| 2024/04/25 | 3,825 | 3,840 | 3,625 | 3,630 | -265 | -6.8% | 405,400 |
| 2024/04/24 | 3,845 | 3,915 | 3,785 | 3,895 | +70 | +1.8% | 221,500 |
| 2024/04/23 | 3,935 | 3,970 | 3,825 | 3,825 | ±0 | ±0% | 227,100 |
| 2024/04/22 | 4,020 | 4,020 | 3,725 | 3,825 | -145 | -3.7% | 352,500 |
| 2024/04/19 | 4,085 | 4,220 | 3,890 | 3,970 | -150 | -3.6% | 383,200 |
| 2024/04/18 | 4,150 | 4,220 | 4,065 | 4,120 | -15 | -0.4% | 282,100 |
| 2024/04/17 | 4,460 | 4,480 | 4,105 | 4,135 | -290 | -6.6% | 354,000 |
| 2024/04/16 | 4,690 | 4,710 | 4,385 | 4,425 | -405 | -8.4% | 301,400 |
101～
150
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
