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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,805 | 3,900 | 3,715 | 3,740 | -55 | -1.4% | 190,400 |
| 2024/09/05 | 3,630 | 3,810 | 3,630 | 3,795 | +125 | +3.4% | 170,500 |
| 2024/09/04 | 3,670 | 3,780 | 3,620 | 3,670 | -140 | -3.7% | 226,800 |
| 2024/09/03 | 3,735 | 3,840 | 3,710 | 3,810 | +70 | +1.9% | 120,800 |
| 2024/09/02 | 3,890 | 3,900 | 3,715 | 3,740 | -130 | -3.4% | 132,000 |
| 2024/08/30 | 3,820 | 3,930 | 3,775 | 3,870 | +65 | +1.7% | 136,700 |
| 2024/08/29 | 3,825 | 3,880 | 3,750 | 3,805 | -90 | -2.3% | 176,800 |
| 2024/08/28 | 4,135 | 4,170 | 3,835 | 3,895 | -245 | -5.9% | 319,700 |
| 2024/08/27 | 3,995 | 4,140 | 3,910 | 4,140 | +210 | +5.3% | 415,400 |
| 2024/08/26 | 3,545 | 3,935 | 3,525 | 3,930 | +390 | +11% | 318,600 |
| 2024/08/23 | 3,465 | 3,540 | 3,360 | 3,540 | +70 | +2% | 157,000 |
| 2024/08/22 | 3,500 | 3,555 | 3,415 | 3,470 | -95 | -2.7% | 181,000 |
| 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 |
201～
250
件表示中 / 623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 | 263,600円 | +46.2% | +25.1% | 0.00% | 10.88倍 | 4.83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 |
| ポート | 183,000円 | +27.5% | +17.7% | 0.66% | 10.62倍 | 2.83倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| ナック | 55,100円 | +3.7% | -3.9% | 3.99% | 12.11倍 | 1.03倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| 日本スキー | 53,000円 | +23.4% | +33.5% | 0.66% | 16.63倍 | 3.32倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| タナベコンサル | 74,500円 | +10.0% | +13.3% | 3.49% | 22.69倍 | 2.28倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
市場注目の銘柄
チャート関連のコラム
