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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 2024/03/27 | 5,620 | 5,920 | 5,500 | 5,840 | +120 | +2.1% | 557,600 |
| 2024/03/26 | 5,330 | 5,850 | 5,190 | 5,720 | +470 | +9% | 595,100 |
| 2024/03/25 | 5,570 | 5,700 | 5,230 | 5,250 | -420 | -7.4% | 653,100 |
| 2024/03/22 | 4,995 | 5,670 | 4,950 | 5,670 | +700 | +14.1% | 713,300 |
| 2024/03/21 | 4,700 | 4,980 | 4,685 | 4,970 | +290 | +6.2% | 341,700 |
| 2024/03/19 | 4,500 | 4,680 | 4,375 | 4,680 | +85 | +1.8% | 279,800 |
| 2024/03/18 | 4,375 | 4,700 | 4,370 | 4,595 | +360 | +8.5% | 372,100 |
301～
350
件表示中 / 654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 | 255,200円 | +46.2% | +25.1% | 0.00% | 10.61倍 | 4.18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 |
| ＵＮＩＴＥＤ | 67,100円 | -16.9% | - | 3.43% | - | 1.19倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| Ｄ Ｉ | 272,200円 | +45.6% | +135.7% | 3.89% | 79.84倍 | 1.84倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| ＭＳＯＬ | 145,200円 | -1.2% | - | 2.20% | 12.53倍 | 4.05倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| シンメンテＨＤ | 112,300円 | +12.5% | +9.2% | 1.60% | 18.27倍 | 6.06倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
市場注目の銘柄
チャート関連のコラム
