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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 2,839 | 3,015 | 2,838 | 3,010 | +158 | +5.5% | 334,000 |
| 2025/06/16 | 2,950 | 2,969 | 2,850 | 2,852 | -113 | -3.8% | 445,300 |
| 2025/06/13 | 3,000 | 3,000 | 2,965 | 2,965 | -34 | -1.1% | 195,900 |
| 2025/06/12 | 3,005 | 3,015 | 2,992 | 2,999 | -6 | -0.2% | 123,400 |
| 2025/06/11 | 3,015 | 3,035 | 2,990 | 3,005 | -10 | -0.3% | 205,000 |
| 2025/06/10 | 3,015 | 3,040 | 3,005 | 3,015 | ±0 | ±0% | 127,700 |
| 2025/06/09 | 3,015 | 3,055 | 3,005 | 3,015 | +10 | +0.3% | 139,800 |
| 2025/06/06 | 3,030 | 3,055 | 3,000 | 3,005 | -25 | -0.8% | 166,300 |
| 2025/06/05 | 3,030 | 3,065 | 3,020 | 3,030 | -5 | -0.2% | 155,600 |
| 2025/06/04 | 3,015 | 3,105 | 3,015 | 3,035 | +15 | +0.5% | 257,900 |
| 2025/06/03 | 3,150 | 3,155 | 2,987 | 3,020 | -150 | -4.7% | 472,100 |
| 2025/06/02 | 3,200 | 3,210 | 3,150 | 3,170 | -50 | -1.6% | 147,100 |
| 2025/05/30 | 3,075 | 3,265 | 3,065 | 3,220 | +135 | +4.4% | 382,300 |
| 2025/05/29 | 3,240 | 3,255 | 3,080 | 3,085 | -35 | -1.1% | 406,300 |
| 2025/05/28 | 3,055 | 3,185 | 3,010 | 3,120 | +55 | +1.8% | 381,100 |
| 2025/05/27 | 3,070 | 3,110 | 3,050 | 3,065 | +25 | +0.8% | 152,600 |
| 2025/05/26 | 3,025 | 3,060 | 3,000 | 3,040 | +5 | +0.2% | 191,900 |
| 2025/05/23 | 3,065 | 3,110 | 3,030 | 3,035 | -35 | -1.1% | 217,600 |
| 2025/05/22 | 3,090 | 3,175 | 3,065 | 3,070 | -55 | -1.8% | 403,700 |
| 2025/05/21 | 3,225 | 3,265 | 3,115 | 3,125 | -100 | -3.1% | 322,800 |
| 2025/05/20 | 3,270 | 3,365 | 3,225 | 3,225 | -40 | -1.2% | 302,300 |
| 2025/05/19 | 3,260 | 3,305 | 3,190 | 3,265 | -30 | -0.9% | 291,800 |
| 2025/05/16 | 3,265 | 3,315 | 3,180 | 3,295 | +80 | +2.5% | 493,000 |
| 2025/05/15 | 3,500 | 3,615 | 3,185 | 3,215 | -670 | -17.2% | 1,222,300 |
| 2025/05/14 | 3,900 | 3,950 | 3,850 | 3,885 | +15 | +0.4% | 218,600 |
| 2025/05/13 | 3,900 | 3,950 | 3,855 | 3,870 | +10 | +0.3% | 133,900 |
| 2025/05/12 | 3,855 | 3,895 | 3,820 | 3,860 | -5 | -0.1% | 118,100 |
| 2025/05/09 | 3,850 | 3,880 | 3,785 | 3,865 | +20 | +0.5% | 96,800 |
| 2025/05/08 | 3,845 | 3,880 | 3,800 | 3,845 | -65 | -1.7% | 75,000 |
| 2025/05/07 | 3,800 | 3,950 | 3,800 | 3,910 | +160 | +4.3% | 218,500 |
| 2025/05/02 | 3,700 | 3,765 | 3,680 | 3,750 | +55 | +1.5% | 80,800 |
| 2025/05/01 | 3,715 | 3,770 | 3,660 | 3,695 | -30 | -0.8% | 101,000 |
| 2025/04/30 | 3,715 | 3,735 | 3,690 | 3,725 | +20 | +0.5% | 39,900 |
| 2025/04/28 | 3,680 | 3,760 | 3,675 | 3,705 | +95 | +2.6% | 123,600 |
| 2025/04/25 | 3,635 | 3,655 | 3,590 | 3,610 | +10 | +0.3% | 65,800 |
| 2025/04/24 | 3,680 | 3,690 | 3,590 | 3,600 | -55 | -1.5% | 58,800 |
| 2025/04/23 | 3,750 | 3,755 | 3,625 | 3,655 | -90 | -2.4% | 105,500 |
| 2025/04/22 | 3,685 | 3,765 | 3,650 | 3,745 | +85 | +2.3% | 101,700 |
| 2025/04/21 | 3,675 | 3,735 | 3,650 | 3,660 | -15 | -0.4% | 70,400 |
| 2025/04/18 | 3,565 | 3,720 | 3,565 | 3,675 | +95 | +2.7% | 98,200 |
| 2025/04/17 | 3,545 | 3,630 | 3,520 | 3,580 | +45 | +1.3% | 81,300 |
| 2025/04/16 | 3,700 | 3,700 | 3,510 | 3,535 | -125 | -3.4% | 129,900 |
| 2025/04/15 | 3,675 | 3,800 | 3,635 | 3,660 | +55 | +1.5% | 229,000 |
| 2025/04/14 | 3,555 | 3,690 | 3,555 | 3,605 | +55 | +1.5% | 175,700 |
| 2025/04/11 | 3,270 | 3,600 | 3,240 | 3,550 | +155 | +4.6% | 229,400 |
| 2025/04/10 | 3,485 | 3,510 | 3,345 | 3,395 | +190 | +5.9% | 188,300 |
| 2025/04/09 | 3,245 | 3,300 | 3,085 | 3,205 | -180 | -5.3% | 234,700 |
| 2025/04/08 | 3,300 | 3,410 | 3,285 | 3,385 | +475 | +16.3% | 276,500 |
| 2025/04/07 | 2,850 | 3,060 | 2,807 | 2,910 | -430 | -12.9% | 593,100 |
| 2025/04/04 | 3,460 | 3,480 | 3,200 | 3,340 | -215 | -6% | 390,700 |
1～
50
件表示中 / 610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 | 301,000円 | +46.2% | +25.1% | 0.00% | 12.35倍 | 5.47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 |
| ＩＮＴＬＯＯＰ | 624,000円 | +27.6% | +30.3% | 0.00% | 24.11倍 | 5.44倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| エフ・コード | 236,000円 | +94.9% | +53.8% | 0.00% | 22.35倍 | 4.27倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
| コンヴァノ | 671,000円 | +72.8% | +298.4% | 0.00% | 87.09倍 | 16.69倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| ツカダＧＨＤ | 58,600円 | +11.7% | +1.9% | 2.05% | 5.27倍 | 0.86倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
市場注目の銘柄
チャート関連のコラム
