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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/03 | 3,450 | 3,620 | 3,450 | 3,555 | -155 | -4.2% | 235,400 |
| 2025/04/02 | 3,745 | 3,760 | 3,650 | 3,710 | +35 | +1% | 85,700 |
| 2025/04/01 | 3,825 | 3,830 | 3,660 | 3,675 | -125 | -3.3% | 265,000 |
| 2025/03/31 | 3,925 | 3,960 | 3,800 | 3,800 | -190 | -4.8% | 207,600 |
| 2025/03/28 | 3,965 | 4,035 | 3,940 | 3,990 | +15 | +0.4% | 83,600 |
| 2025/03/27 | 4,055 | 4,055 | 3,930 | 3,975 | -40 | -1% | 120,200 |
| 2025/03/26 | 3,905 | 4,035 | 3,895 | 4,015 | +120 | +3.1% | 123,200 |
| 2025/03/25 | 3,940 | 3,955 | 3,895 | 3,895 | -25 | -0.6% | 76,100 |
| 2025/03/24 | 3,910 | 3,990 | 3,900 | 3,920 | ±0 | ±0% | 93,500 |
| 2025/03/21 | 3,890 | 3,965 | 3,800 | 3,920 | +20 | +0.5% | 185,800 |
| 2025/03/19 | 3,930 | 3,995 | 3,900 | 3,900 | -10 | -0.3% | 85,500 |
| 2025/03/18 | 3,940 | 3,965 | 3,875 | 3,910 | +10 | +0.3% | 110,000 |
| 2025/03/17 | 4,000 | 4,000 | 3,895 | 3,900 | -95 | -2.4% | 177,400 |
| 2025/03/14 | 3,820 | 4,020 | 3,820 | 3,995 | +165 | +4.3% | 194,900 |
| 2025/03/13 | 3,970 | 4,000 | 3,820 | 3,830 | -85 | -2.2% | 115,700 |
| 2025/03/12 | 3,920 | 3,975 | 3,875 | 3,915 | +60 | +1.6% | 99,200 |
| 2025/03/11 | 3,830 | 3,880 | 3,765 | 3,855 | -45 | -1.2% | 139,900 |
| 2025/03/10 | 3,965 | 3,980 | 3,885 | 3,900 | -45 | -1.1% | 111,100 |
51～
100
件表示中 / 642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 | 262,100円 | +46.2% | +25.1% | 0.00% | 10.90倍 | 4.83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 |
| エスプール | 32,800円 | +5.0% | +9.1% | 3.05% | 13.43倍 | 2.79倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| 学究社 | 235,000円 | +5.0% | +10.8% | 4.38% | 12.85倍 | 3.48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 |
| ルネサンス | 117,600円 | +5.1% | +14.4% | 1.11% | 26.81倍 | 2.20倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| シンメンテＨＤ | 115,100円 | +12.5% | +9.2% | 1.56% | 18.72倍 | 6.20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
