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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,500 | 3,645 | 3,475 | 3,565 | +115 | +3.3% | 193,400 |
| 2024/08/20 | 3,520 | 3,545 | 3,430 | 3,450 | +25 | +0.7% | 181,800 |
| 2024/08/19 | 3,395 | 3,550 | 3,375 | 3,425 | +70 | +2.1% | 222,000 |
| 2024/08/16 | 3,275 | 3,405 | 3,200 | 3,355 | +190 | +6% | 251,600 |
| 2024/08/15 | 3,120 | 3,340 | 3,050 | 3,165 | +60 | +1.9% | 309,200 |
| 2024/08/14 | 2,930 | 3,285 | 2,920 | 3,105 | -150 | -4.6% | 751,900 |
| 2024/08/13 | 3,225 | 3,340 | 3,190 | 3,255 | +165 | +5.3% | 416,500 |
| 2024/08/09 | 3,100 | 3,125 | 2,970 | 3,090 | +60 | +2% | 249,300 |
| 2024/08/08 | 3,070 | 3,150 | 2,938 | 3,030 | -70 | -2.3% | 224,900 |
| 2024/08/07 | 2,745 | 3,190 | 2,705 | 3,100 | +330 | +11.9% | 301,700 |
| 2024/08/06 | 2,682 | 2,814 | 2,620 | 2,770 | +286 | +11.5% | 360,300 |
| 2024/08/05 | 2,595 | 2,885 | 2,473 | 2,484 | -581 | -19% | 592,500 |
| 2024/08/02 | 3,220 | 3,270 | 3,030 | 3,065 | -395 | -11.4% | 387,100 |
| 2024/08/01 | 3,765 | 3,765 | 3,405 | 3,460 | -340 | -8.9% | 209,000 |
| 2024/07/31 | 3,705 | 3,825 | 3,610 | 3,800 | +35 | +0.9% | 110,400 |
| 2024/07/30 | 3,790 | 3,795 | 3,720 | 3,765 | -30 | -0.8% | 39,600 |
| 2024/07/29 | 3,715 | 3,795 | 3,640 | 3,795 | +80 | +2.2% | 74,800 |
| 2024/07/26 | 3,610 | 3,760 | 3,610 | 3,715 | +80 | +2.2% | 96,900 |
| 2024/07/25 | 3,530 | 3,675 | 3,530 | 3,635 | +35 | +1% | 139,800 |
| 2024/07/24 | 3,680 | 3,705 | 3,600 | 3,600 | -65 | -1.8% | 125,000 |
| 2024/07/23 | 3,690 | 3,740 | 3,630 | 3,665 | ±0 | ±0% | 107,200 |
| 2024/07/22 | 3,875 | 3,875 | 3,625 | 3,665 | -230 | -5.9% | 246,200 |
| 2024/07/19 | 3,905 | 3,935 | 3,855 | 3,895 | +10 | +0.3% | 64,600 |
| 2024/07/18 | 3,930 | 3,930 | 3,820 | 3,885 | -75 | -1.9% | 95,100 |
| 2024/07/17 | 3,895 | 4,030 | 3,865 | 3,960 | +135 | +3.5% | 180,300 |
| 2024/07/16 | 3,980 | 3,985 | 3,810 | 3,825 | -40 | -1% | 113,400 |
| 2024/07/12 | 3,750 | 3,945 | 3,745 | 3,865 | +120 | +3.2% | 165,700 |
| 2024/07/11 | 3,800 | 3,800 | 3,665 | 3,745 | -55 | -1.4% | 128,100 |
| 2024/07/10 | 3,800 | 3,945 | 3,765 | 3,800 | +70 | +1.9% | 187,200 |
| 2024/07/09 | 3,775 | 3,780 | 3,710 | 3,730 | -55 | -1.5% | 89,800 |
| 2024/07/08 | 3,870 | 3,960 | 3,755 | 3,785 | -60 | -1.6% | 144,000 |
| 2024/07/05 | 3,895 | 3,960 | 3,830 | 3,845 | -50 | -1.3% | 120,200 |
| 2024/07/04 | 3,940 | 3,975 | 3,860 | 3,895 | +5 | +0.1% | 114,400 |
| 2024/07/03 | 3,920 | 4,015 | 3,850 | 3,890 | -60 | -1.5% | 189,300 |
| 2024/07/02 | 3,990 | 4,020 | 3,915 | 3,950 | -35 | -0.9% | 108,900 |
| 2024/07/01 | 4,270 | 4,310 | 3,975 | 3,985 | -290 | -6.8% | 272,400 |
| 2024/06/28 | 4,110 | 4,340 | 4,075 | 4,275 | +230 | +5.7% | 233,000 |
| 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 |
151～
200
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
