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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 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 |
201～
250
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
