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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 4,540 | 4,540 | 4,465 | 4,540 | +700 | +18.2% | 542,800 |
| 2023/11/14 | 3,935 | 4,005 | 3,765 | 3,840 | -165 | -4.1% | 312,400 |
| 2023/11/13 | 3,955 | 4,085 | 3,865 | 4,005 | +115 | +3% | 232,500 |
| 2023/11/10 | 3,860 | 3,900 | 3,750 | 3,890 | -35 | -0.9% | 196,600 |
| 2023/11/09 | 3,960 | 4,030 | 3,810 | 3,925 | -50 | -1.3% | 229,300 |
| 2023/11/08 | 3,965 | 4,160 | 3,955 | 3,975 | -25 | -0.6% | 263,800 |
| 2023/11/07 | 3,855 | 4,070 | 3,800 | 4,000 | +210 | +5.5% | 416,800 |
| 2023/11/06 | 3,800 | 3,905 | 3,755 | 3,790 | +95 | +2.6% | 325,100 |
| 2023/11/02 | 3,690 | 3,805 | 3,650 | 3,695 | +140 | +3.9% | 284,800 |
| 2023/11/01 | 3,650 | 3,655 | 3,390 | 3,555 | -100 | -2.7% | 357,500 |
| 2023/10/31 | 3,500 | 3,730 | 3,480 | 3,655 | +115 | +3.2% | 345,400 |
| 2023/10/30 | 3,640 | 3,730 | 3,525 | 3,540 | -170 | -4.6% | 223,900 |
| 2023/10/27 | 3,580 | 3,815 | 3,555 | 3,710 | +170 | +4.8% | 306,400 |
| 2023/10/26 | 3,495 | 3,590 | 3,405 | 3,540 | -95 | -2.6% | 338,100 |
| 2023/10/25 | 3,690 | 3,775 | 3,620 | 3,635 | -35 | -1% | 314,900 |
| 2023/10/24 | 3,405 | 3,705 | 3,260 | 3,670 | +305 | +9.1% | 419,900 |
| 2023/10/23 | 3,665 | 3,670 | 3,285 | 3,365 | -425 | -11.2% | 620,400 |
| 2023/10/20 | 3,455 | 3,815 | 3,455 | 3,790 | +300 | +8.6% | 457,000 |
| 2023/10/19 | 3,575 | 3,610 | 3,395 | 3,490 | -265 | -7.1% | 436,100 |
| 2023/10/18 | 3,725 | 3,860 | 3,700 | 3,755 | +35 | +0.9% | 254,400 |
| 2023/10/17 | 4,120 | 4,130 | 3,565 | 3,720 | -280 | -7% | 855,000 |
| 2023/10/16 | 4,040 | 4,215 | 3,975 | 4,000 | -110 | -2.7% | 362,900 |
| 2023/10/13 | 4,275 | 4,380 | 4,110 | 4,110 | -200 | -4.6% | 197,200 |
| 2023/10/12 | 4,295 | 4,320 | 4,025 | 4,310 | +15 | +0.3% | 375,000 |
| 2023/10/11 | 4,370 | 4,415 | 4,250 | 4,295 | -35 | -0.8% | 247,400 |
| 2023/10/10 | 4,385 | 4,600 | 4,200 | 4,330 | ±0 | ±0% | 490,700 |
| 2023/10/06 | 4,215 | 4,380 | 3,975 | 4,330 | +180 | +4.3% | 385,800 |
| 2023/10/05 | 4,100 | 4,235 | 4,000 | 4,150 | +120 | +3% | 331,300 |
| 2023/10/04 | 4,140 | 4,315 | 4,000 | 4,030 | -250 | -5.8% | 411,000 |
| 2023/10/03 | 4,360 | 4,415 | 4,135 | 4,280 | -150 | -3.4% | 346,200 |
| 2023/10/02 | 4,310 | 4,570 | 4,265 | 4,430 | +130 | +3% | 375,600 |
| 2023/09/29 | 4,220 | 4,330 | 4,180 | 4,300 | +145 | +3.5% | 192,200 |
| 2023/09/28 | 4,310 | 4,440 | 4,105 | 4,155 | -175 | -4% | 305,600 |
| 2023/09/27 | 4,405 | 4,585 | 4,230 | 4,330 | -90 | -2% | 575,600 |
| 2023/09/26 | 4,375 | 4,480 | 4,285 | 4,420 | +90 | +2.1% | 345,700 |
| 2023/09/25 | 4,255 | 4,345 | 4,150 | 4,330 | +75 | +1.8% | 490,800 |
| 2023/09/22 | 3,750 | 4,255 | 3,675 | 4,255 | +435 | +11.4% | 656,500 |
| 2023/09/21 | 3,850 | 4,020 | 3,815 | 3,820 | -65 | -1.7% | 365,700 |
| 2023/09/20 | 3,760 | 3,985 | 3,755 | 3,885 | +80 | +2.1% | 291,200 |
| 2023/09/19 | 3,745 | 4,020 | 3,715 | 3,805 | +150 | +4.1% | 437,700 |
| 2023/09/15 | 3,840 | 3,955 | 3,585 | 3,655 | -125 | -3.3% | 421,100 |
| 2023/09/14 | 3,610 | 3,865 | 3,545 | 3,780 | +130 | +3.6% | 385,000 |
| 2023/09/13 | 3,715 | 3,900 | 3,650 | 3,650 | -135 | -3.6% | 535,700 |
| 2023/09/12 | 3,545 | 3,850 | 3,545 | 3,785 | +310 | +8.9% | 695,100 |
| 2023/09/11 | 3,510 | 3,650 | 3,410 | 3,475 | -10 | -0.3% | 566,900 |
| 2023/09/08 | 3,250 | 3,500 | 3,210 | 3,485 | +165 | +5% | 372,000 |
| 2023/09/07 | 3,330 | 3,355 | 3,125 | 3,320 | -25 | -0.7% | 611,000 |
| 2023/09/06 | 3,245 | 3,345 | 3,160 | 3,345 | +80 | +2.5% | 192,400 |
| 2023/09/05 | 3,180 | 3,315 | 3,160 | 3,265 | +110 | +3.5% | 225,600 |
| 2023/09/04 | 3,250 | 3,365 | 3,155 | 3,155 | -45 | -1.4% | 322,700 |
251～
300
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
