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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 9,540 | 9,740 | 9,250 | 9,500 | -180 | -1.9% | 3,300 |
2023/02/24 | 9,900 | 10,000 | 9,400 | 9,680 | -170 | -1.7% | 6,000 |
2023/02/22 | 9,080 | 9,850 | 9,080 | 9,850 | +650 | +7.1% | 4,100 |
2023/02/21 | 8,770 | 9,200 | 8,750 | 9,200 | +390 | +4.4% | 5,100 |
2023/02/20 | 8,870 | 9,010 | 8,650 | 8,810 | -360 | -3.9% | 5,200 |
2023/02/17 | 9,330 | 9,390 | 9,150 | 9,170 | -340 | -3.6% | 2,200 |
2023/02/16 | 9,390 | 9,540 | 9,360 | 9,510 | -180 | -1.9% | 1,300 |
2023/02/15 | 9,530 | 9,740 | 9,020 | 9,690 | +60 | +0.6% | 7,900 |
2023/02/14 | 9,420 | 9,630 | 9,140 | 9,630 | +360 | +3.9% | 5,600 |
2023/02/13 | 9,810 | 9,900 | 9,110 | 9,270 | -540 | -5.5% | 7,400 |
2023/02/10 | 9,950 | 10,100 | 9,660 | 9,810 | -210 | -2.1% | 4,400 |
2023/02/09 | 9,880 | 10,080 | 9,770 | 10,020 | +60 | +0.6% | 5,000 |
2023/02/08 | 9,980 | 10,010 | 9,910 | 9,960 | -90 | -0.9% | 1,400 |
2023/02/07 | 10,130 | 10,130 | 9,770 | 10,050 | -210 | -2% | 2,900 |
2023/02/06 | 9,750 | 10,300 | 9,750 | 10,260 | +570 | +5.9% | 5,800 |
2023/02/03 | 9,710 | 9,950 | 9,600 | 9,690 | -100 | -1% | 3,500 |
2023/02/02 | 9,670 | 9,970 | 9,670 | 9,790 | +160 | +1.7% | 2,200 |
2023/02/01 | 9,760 | 10,010 | 9,620 | 9,630 | -270 | -2.7% | 4,000 |
2023/01/31 | 9,650 | 9,930 | 9,650 | 9,900 | +200 | +2.1% | 2,500 |
2023/01/30 | 10,000 | 10,000 | 9,620 | 9,700 | -320 | -3.2% | 3,400 |
2023/01/27 | 10,020 | 10,020 | 10,020 | 10,020 | ±0 | ±0% | 400 |
2023/01/26 | 9,780 | 10,200 | 9,780 | 10,020 | +240 | +2.5% | 2,700 |
2023/01/25 | 9,730 | 9,980 | 9,660 | 9,780 | -100 | -1% | 4,700 |
2023/01/24 | 10,190 | 10,280 | 9,880 | 9,880 | -610 | -5.8% | 3,100 |
2023/01/23 | 10,350 | 10,740 | 10,100 | 10,490 | +440 | +4.4% | 5,900 |
2023/01/20 | 9,750 | 10,050 | 9,620 | 10,050 | +450 | +4.7% | 1,200 |
2023/01/19 | 9,720 | 9,990 | 9,600 | 9,600 | -270 | -2.7% | 2,400 |
2023/01/18 | 9,730 | 9,870 | 9,420 | 9,870 | -160 | -1.6% | 3,600 |
2023/01/17 | 10,030 | 10,030 | 9,800 | 10,030 | ±0 | ±0% | 1,400 |
2023/01/16 | 9,660 | 10,150 | 9,660 | 10,030 | -70 | -0.7% | 1,500 |
2023/01/13 | 10,350 | 10,350 | 9,900 | 10,100 | -550 | -5.2% | 8,800 |
2023/01/12 | 11,430 | 11,430 | 10,300 | 10,650 | -190 | -1.8% | 30,700 |
2023/01/11 | 9,760 | 10,840 | 9,760 | 10,840 | +1,500 | +16.1% | 14,600 |
2023/01/10 | 8,760 | 9,430 | 8,610 | 9,340 | +520 | +5.9% | 17,500 |
2023/01/06 | 9,000 | 9,290 | 8,320 | 8,820 | -380 | -4.1% | 23,800 |
2023/01/05 | 10,110 | 10,190 | 9,110 | 9,200 | -1,200 | -11.5% | 29,200 |
2023/01/04 | 11,190 | 11,290 | 10,400 | 10,400 | -1,070 | -9.3% | 6,800 |
2022/12/30 | 10,650 | 11,470 | 10,150 | 11,470 | +820 | +7.7% | 24,700 |
2022/12/29 | 9,800 | 10,940 | 9,740 | 10,650 | +350 | +3.4% | 12,300 |
2022/12/28 | 10,370 | 10,400 | 9,700 | 10,300 | -500 | -4.6% | 25,600 |
2022/12/27 | 11,450 | 11,470 | 10,620 | 10,800 | -650 | -5.7% | 50,700 |
2022/12/26 | 11,000 | 11,450 | 9,980 | 11,450 | -20 | -0.2% | 41,900 |
2022/12/23 | 10,210 | 11,640 | 9,700 | 11,470 | +1,350 | +13.3% | 155,200 |
2022/12/22 | 10,120 | 10,120 | 10,120 | 10,120 | +1,500 | +17.4% | 16,400 |
2022/12/21 | 10,510 | 10,580 | 7,640 | 8,620 | - | - | 81,900 |
2022/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
301~
346
件表示中 / 346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 | 360,000円 | +30.3% | +139.3% | 0.00% | 22.49倍 | 11.07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 |
アイロムG | 278,200円 | - | - | - | - | 2.64倍 |
|
SMO(医療機関向け治験支援)主力。国内外でCRO(医薬品開発受託)。iPS関連も事業化 |
WDB | 170,900円 | +5.1% | -13.4% | 3.54% | 11.30倍 | 1.12倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託(CRO)や医薬関連事務も |
NJS | 334,000円 | +2.2% | +37.9% | 2.69% | 20.50倍 | 1.30倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
日本空調 | 93,500円 | +4.8% | +1.0% | 4.28% | 11.48倍 | 1.35倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は6カ国に進出。独立系 |
市場注目の銘柄
チャート関連のコラム