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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 4,090 | 4,150 | 3,980 | 4,120 | +35 | +0.9% | 132,900 |
| 2024/01/30 | 4,040 | 4,140 | 3,960 | 4,085 | +40 | +1% | 162,700 |
| 2024/01/29 | 4,200 | 4,215 | 4,025 | 4,045 | -125 | -3% | 171,000 |
| 2024/01/26 | 4,230 | 4,350 | 4,165 | 4,170 | -120 | -2.8% | 180,600 |
| 2024/01/25 | 4,155 | 4,320 | 4,085 | 4,290 | +100 | +2.4% | 197,900 |
| 2024/01/24 | 4,130 | 4,310 | 4,100 | 4,190 | +125 | +3.1% | 240,600 |
| 2024/01/23 | 4,230 | 4,250 | 4,050 | 4,065 | -95 | -2.3% | 113,900 |
| 2024/01/22 | 4,080 | 4,180 | 4,035 | 4,160 | +85 | +2.1% | 102,700 |
| 2024/01/19 | 4,225 | 4,275 | 4,040 | 4,075 | -115 | -2.7% | 162,500 |
| 2024/01/18 | 4,140 | 4,220 | 4,010 | 4,190 | +90 | +2.2% | 207,700 |
| 2024/01/17 | 4,200 | 4,255 | 4,100 | 4,100 | -85 | -2% | 172,300 |
| 2024/01/16 | 4,300 | 4,350 | 4,165 | 4,185 | -65 | -1.5% | 179,400 |
| 2024/01/15 | 4,450 | 4,475 | 4,100 | 4,250 | -220 | -4.9% | 446,900 |
| 2024/01/12 | 4,565 | 4,575 | 4,385 | 4,470 | -135 | -2.9% | 322,000 |
| 2024/01/11 | 4,845 | 4,935 | 4,585 | 4,605 | -210 | -4.4% | 432,500 |
| 2024/01/10 | 4,790 | 4,870 | 4,635 | 4,815 | -45 | -0.9% | 271,100 |
| 2024/01/09 | 4,860 | 5,050 | 4,790 | 4,860 | +35 | +0.7% | 304,700 |
| 2024/01/05 | 4,745 | 4,860 | 4,605 | 4,825 | +80 | +1.7% | 327,100 |
| 2024/01/04 | 4,885 | 4,885 | 4,585 | 4,745 | -195 | -3.9% | 501,100 |
| 2023/12/29 | 4,720 | 4,950 | 4,695 | 4,940 | +255 | +5.4% | 235,300 |
| 2023/12/28 | 4,540 | 4,725 | 4,465 | 4,685 | +195 | +4.3% | 181,500 |
| 2023/12/27 | 4,460 | 4,565 | 4,310 | 4,490 | +5 | +0.1% | 285,000 |
| 2023/12/26 | 4,570 | 4,660 | 4,415 | 4,485 | -60 | -1.3% | 320,300 |
| 2023/12/25 | 4,690 | 4,695 | 4,530 | 4,545 | -215 | -4.5% | 194,600 |
| 2023/12/22 | 4,720 | 4,815 | 4,610 | 4,760 | +100 | +2.1% | 172,400 |
| 2023/12/21 | 4,615 | 4,745 | 4,465 | 4,660 | -25 | -0.5% | 228,800 |
| 2023/12/20 | 4,750 | 4,790 | 4,655 | 4,685 | -60 | -1.3% | 191,800 |
| 2023/12/19 | 4,520 | 4,745 | 4,475 | 4,745 | +290 | +6.5% | 198,800 |
| 2023/12/18 | 4,555 | 4,650 | 4,430 | 4,455 | -125 | -2.7% | 169,600 |
| 2023/12/15 | 4,535 | 4,670 | 4,535 | 4,580 | -20 | -0.4% | 166,000 |
| 2023/12/14 | 4,835 | 4,915 | 4,530 | 4,600 | -50 | -1.1% | 375,700 |
| 2023/12/13 | 4,865 | 4,975 | 4,650 | 4,650 | -75 | -1.6% | 241,900 |
| 2023/12/12 | 4,885 | 4,945 | 4,660 | 4,725 | -125 | -2.6% | 288,000 |
| 2023/12/11 | 5,080 | 5,210 | 4,825 | 4,850 | -230 | -4.5% | 284,100 |
| 2023/12/08 | 5,110 | 5,270 | 5,070 | 5,080 | -130 | -2.5% | 238,200 |
| 2023/12/07 | 5,020 | 5,320 | 5,020 | 5,210 | +200 | +4% | 350,000 |
| 2023/12/06 | 4,855 | 5,180 | 4,855 | 5,010 | +200 | +4.2% | 275,400 |
| 2023/12/05 | 5,100 | 5,100 | 4,805 | 4,810 | -310 | -6.1% | 361,000 |
| 2023/12/04 | 5,130 | 5,250 | 4,820 | 5,120 | +90 | +1.8% | 287,900 |
| 2023/12/01 | 5,080 | 5,110 | 4,850 | 5,030 | ±0 | ±0% | 221,400 |
| 2023/11/30 | 4,870 | 5,070 | 4,780 | 5,030 | +90 | +1.8% | 319,600 |
| 2023/11/29 | 4,570 | 5,010 | 4,550 | 4,940 | +425 | +9.4% | 518,800 |
| 2023/11/28 | 4,600 | 4,630 | 4,390 | 4,515 | -60 | -1.3% | 299,500 |
| 2023/11/27 | 4,535 | 4,610 | 4,440 | 4,575 | -20 | -0.4% | 286,900 |
| 2023/11/24 | 4,690 | 4,780 | 4,555 | 4,595 | -80 | -1.7% | 365,000 |
| 2023/11/22 | 4,805 | 4,940 | 4,630 | 4,675 | -115 | -2.4% | 391,400 |
| 2023/11/21 | 5,000 | 5,110 | 4,725 | 4,790 | -90 | -1.8% | 604,600 |
| 2023/11/20 | 5,180 | 5,320 | 4,790 | 4,880 | -330 | -6.3% | 556,800 |
| 2023/11/17 | 4,855 | 5,230 | 4,825 | 5,210 | +360 | +7.4% | 833,700 |
| 2023/11/16 | 4,610 | 4,925 | 4,350 | 4,850 | +310 | +6.8% | 1,691,900 |
201～
250
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
