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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 4,170 | 4,330 | 4,140 | 4,280 | +105 | +2.5% | 125,600 |
| 2025/01/08 | 4,105 | 4,175 | 4,085 | 4,175 | +40 | +1% | 106,100 |
| 2025/01/07 | 4,275 | 4,295 | 4,060 | 4,135 | -100 | -2.4% | 235,900 |
| 2025/01/06 | 4,235 | 4,325 | 4,200 | 4,235 | +65 | +1.6% | 191,400 |
| 2024/12/30 | 4,170 | 4,270 | 4,155 | 4,170 | +10 | +0.2% | 152,300 |
| 2024/12/27 | 4,270 | 4,270 | 4,150 | 4,160 | -110 | -2.6% | 191,400 |
| 2024/12/26 | 4,330 | 4,395 | 4,235 | 4,270 | -35 | -0.8% | 160,200 |
| 2024/12/25 | 4,435 | 4,435 | 4,250 | 4,305 | -60 | -1.4% | 139,000 |
| 2024/12/24 | 4,400 | 4,480 | 4,270 | 4,365 | -60 | -1.4% | 250,900 |
| 2024/12/23 | 4,210 | 4,470 | 4,185 | 4,425 | +380 | +9.4% | 569,300 |
| 2024/12/20 | 4,100 | 4,180 | 4,020 | 4,045 | -55 | -1.3% | 380,900 |
| 2024/12/19 | 3,875 | 4,115 | 3,865 | 4,100 | +115 | +2.9% | 270,000 |
| 2024/12/18 | 3,980 | 4,045 | 3,885 | 3,985 | -55 | -1.4% | 316,100 |
| 2024/12/17 | 4,120 | 4,145 | 3,990 | 4,040 | -35 | -0.9% | 215,100 |
| 2024/12/16 | 4,095 | 4,180 | 3,985 | 4,075 | +5 | +0.1% | 194,700 |
| 2024/12/13 | 4,145 | 4,205 | 4,025 | 4,070 | -5 | -0.1% | 166,900 |
| 2024/12/12 | 4,070 | 4,150 | 4,060 | 4,075 | +10 | +0.2% | 198,100 |
| 2024/12/11 | 4,220 | 4,225 | 4,045 | 4,065 | -200 | -4.7% | 428,200 |
| 2024/12/10 | 4,350 | 4,350 | 4,210 | 4,265 | -40 | -0.9% | 203,900 |
| 2024/12/09 | 4,240 | 4,345 | 4,195 | 4,305 | +90 | +2.1% | 276,100 |
| 2024/12/06 | 4,305 | 4,405 | 4,205 | 4,215 | -115 | -2.7% | 368,400 |
| 2024/12/05 | 4,515 | 4,575 | 4,290 | 4,330 | -175 | -3.9% | 409,500 |
| 2024/12/04 | 4,670 | 4,670 | 4,435 | 4,505 | -120 | -2.6% | 495,900 |
| 2024/12/03 | 5,060 | 5,060 | 4,600 | 4,625 | -435 | -8.6% | 558,700 |
| 2024/12/02 | 4,985 | 5,080 | 4,760 | 5,060 | +20 | +0.4% | 258,100 |
| 2024/11/29 | 5,050 | 5,130 | 5,000 | 5,040 | -20 | -0.4% | 88,500 |
| 2024/11/28 | 5,220 | 5,250 | 5,030 | 5,060 | -250 | -4.7% | 140,600 |
| 2024/11/27 | 5,350 | 5,480 | 5,220 | 5,310 | ±0 | ±0% | 121,300 |
| 2024/11/26 | 5,200 | 5,320 | 5,200 | 5,310 | +40 | +0.8% | 144,400 |
| 2024/11/25 | 5,050 | 5,330 | 4,965 | 5,270 | +250 | +5% | 241,200 |
| 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 |
151～
200
件表示中 / 654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 | 253,900円 | +46.2% | +25.1% | 0.00% | 10.56倍 | 4.16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 |
| ＵＮＩＴＥＤ | 60,300円 | -16.9% | - | 3.81% | - | 1.07倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| Ｄ Ｉ | 271,000円 | +45.6% | +135.7% | 3.91% | 79.49倍 | 1.83倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| ＭＳＯＬ | 146,300円 | -1.2% | - | 2.19% | 12.63倍 | 4.08倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| シンメンテＨＤ | 113,500円 | +12.5% | +9.2% | 1.59% | 18.46倍 | 6.12倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
市場注目の銘柄
チャート関連のコラム
