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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 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 |
| 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 |
401～
450
件表示中 / 655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 |
| ナック | 54,700円 | +3.7% | -3.9% | 4.02% | 12.04倍 | 1.02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 |
| 学究社 | 230,100円 | +5.0% | +10.8% | 4.48% | 12.59倍 | 3.41倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| レント | 638,000円 | +10.0% | +8.9% | 3.29% | 9.39倍 | 1.63倍 |
|
- |
| ＭＳ－Ｊａｐａｎ | 98,900円 | +10.1% | +5.1% | 5.66% | 23.17倍 | 2.54倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
市場注目の銘柄
チャート関連のコラム
