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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 4,745 | 4,905 | 4,740 | 4,830 | +15 | +0.3% | 82,100 |
| 2024/04/12 | 4,850 | 4,905 | 4,735 | 4,815 | -15 | -0.3% | 129,400 |
| 2024/04/11 | 4,955 | 5,090 | 4,735 | 4,830 | -150 | -3% | 192,400 |
| 2024/04/10 | 4,950 | 5,130 | 4,900 | 4,980 | +45 | +0.9% | 175,100 |
| 2024/04/09 | 4,960 | 5,000 | 4,835 | 4,935 | -225 | -4.4% | 276,600 |
| 2024/04/08 | 5,000 | 5,230 | 4,950 | 5,160 | +260 | +5.3% | 183,400 |
| 2024/04/05 | 5,000 | 5,070 | 4,845 | 4,900 | -260 | -5% | 242,800 |
| 2024/04/04 | 5,210 | 5,310 | 5,100 | 5,160 | -40 | -0.8% | 123,600 |
| 2024/04/03 | 5,160 | 5,340 | 5,050 | 5,200 | -60 | -1.1% | 149,700 |
| 2024/04/02 | 5,430 | 5,570 | 5,200 | 5,260 | -180 | -3.3% | 172,100 |
| 2024/04/01 | 5,590 | 5,660 | 5,400 | 5,440 | -350 | -6% | 229,900 |
| 2024/03/29 | 5,780 | 5,920 | 5,630 | 5,790 | +280 | +5.1% | 271,700 |
| 2024/03/28 | 5,810 | 5,840 | 5,480 | 5,510 | -330 | -5.7% | 324,600 |
| 2024/03/27 | 5,620 | 5,920 | 5,500 | 5,840 | +120 | +2.1% | 557,600 |
| 2024/03/26 | 5,330 | 5,850 | 5,190 | 5,720 | +470 | +9% | 595,100 |
| 2024/03/25 | 5,570 | 5,700 | 5,230 | 5,250 | -420 | -7.4% | 653,100 |
| 2024/03/22 | 4,995 | 5,670 | 4,950 | 5,670 | +700 | +14.1% | 713,300 |
| 2024/03/21 | 4,700 | 4,980 | 4,685 | 4,970 | +290 | +6.2% | 341,700 |
| 2024/03/19 | 4,500 | 4,680 | 4,375 | 4,680 | +85 | +1.8% | 279,800 |
| 2024/03/18 | 4,375 | 4,700 | 4,370 | 4,595 | +360 | +8.5% | 372,100 |
| 2024/03/15 | 4,460 | 4,490 | 4,180 | 4,235 | -335 | -7.3% | 380,500 |
| 2024/03/14 | 4,210 | 4,620 | 4,125 | 4,570 | +365 | +8.7% | 343,200 |
| 2024/03/13 | 4,195 | 4,250 | 4,150 | 4,205 | ±0 | ±0% | 183,000 |
| 2024/03/12 | 3,905 | 4,235 | 3,890 | 4,205 | +295 | +7.5% | 333,300 |
| 2024/03/11 | 3,875 | 4,010 | 3,850 | 3,910 | -60 | -1.5% | 276,100 |
| 2024/03/08 | 3,990 | 4,110 | 3,910 | 3,970 | -75 | -1.9% | 303,400 |
| 2024/03/07 | 4,020 | 4,165 | 3,975 | 4,045 | -20 | -0.5% | 214,100 |
| 2024/03/06 | 3,910 | 4,135 | 3,820 | 4,065 | +85 | +2.1% | 295,800 |
| 2024/03/05 | 3,965 | 4,115 | 3,950 | 3,980 | +5 | +0.1% | 315,200 |
| 2024/03/04 | 4,040 | 4,060 | 3,935 | 3,975 | -20 | -0.5% | 243,700 |
| 2024/03/01 | 4,130 | 4,165 | 3,945 | 3,995 | -140 | -3.4% | 533,000 |
| 2024/02/29 | 4,400 | 4,450 | 4,135 | 4,135 | -280 | -6.3% | 313,600 |
| 2024/02/28 | 4,330 | 4,420 | 4,185 | 4,415 | +135 | +3.2% | 275,100 |
| 2024/02/27 | 4,380 | 4,380 | 4,175 | 4,280 | -120 | -2.7% | 275,300 |
| 2024/02/26 | 4,585 | 4,680 | 4,380 | 4,400 | -190 | -4.1% | 345,100 |
| 2024/02/22 | 4,190 | 4,635 | 4,165 | 4,590 | +460 | +11.1% | 518,600 |
| 2024/02/21 | 4,370 | 4,440 | 4,070 | 4,130 | -240 | -5.5% | 575,800 |
| 2024/02/20 | 4,095 | 4,455 | 4,035 | 4,370 | +365 | +9.1% | 891,700 |
| 2024/02/19 | 3,985 | 4,025 | 3,715 | 4,005 | -10 | -0.2% | 808,300 |
| 2024/02/16 | 4,300 | 4,495 | 4,000 | 4,015 | -245 | -5.8% | 623,600 |
| 2024/02/15 | 4,910 | 4,910 | 4,040 | 4,260 | -230 | -5.1% | 1,063,000 |
| 2024/02/14 | 4,445 | 4,510 | 4,315 | 4,490 | +30 | +0.7% | 383,100 |
| 2024/02/13 | 4,405 | 4,500 | 4,375 | 4,460 | +195 | +4.6% | 388,200 |
| 2024/02/09 | 4,125 | 4,350 | 4,115 | 4,265 | +200 | +4.9% | 237,900 |
| 2024/02/08 | 3,950 | 4,115 | 3,850 | 4,065 | +105 | +2.7% | 180,400 |
| 2024/02/07 | 4,060 | 4,095 | 3,960 | 3,960 | -105 | -2.6% | 130,400 |
| 2024/02/06 | 4,020 | 4,100 | 3,910 | 4,065 | +15 | +0.4% | 171,400 |
| 2024/02/05 | 4,120 | 4,120 | 4,005 | 4,050 | -70 | -1.7% | 114,900 |
| 2024/02/02 | 4,195 | 4,195 | 4,075 | 4,120 | -45 | -1.1% | 112,800 |
| 2024/02/01 | 4,110 | 4,265 | 4,075 | 4,165 | +45 | +1.1% | 174,800 |
151～
200
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
