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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 3,965 | 4,115 | 3,950 | 3,980 | +5 | +0.1% | 315,200 |
| 2024/03/04 | 4,040 | 4,060 | 3,935 | 3,975 | -20 | -0.5% | 243,700 |
| 2024/03/01 | 4,130 | 4,165 | 3,945 | 3,995 | -140 | -3.4% | 533,000 |
| 2024/02/29 | 4,400 | 4,450 | 4,135 | 4,135 | -280 | -6.3% | 313,600 |
| 2024/02/28 | 4,330 | 4,420 | 4,185 | 4,415 | +135 | +3.2% | 275,100 |
| 2024/02/27 | 4,380 | 4,380 | 4,175 | 4,280 | -120 | -2.7% | 275,300 |
| 2024/02/26 | 4,585 | 4,680 | 4,380 | 4,400 | -190 | -4.1% | 345,100 |
| 2024/02/22 | 4,190 | 4,635 | 4,165 | 4,590 | +460 | +11.1% | 518,600 |
| 2024/02/21 | 4,370 | 4,440 | 4,070 | 4,130 | -240 | -5.5% | 575,800 |
| 2024/02/20 | 4,095 | 4,455 | 4,035 | 4,370 | +365 | +9.1% | 891,700 |
| 2024/02/19 | 3,985 | 4,025 | 3,715 | 4,005 | -10 | -0.2% | 808,300 |
| 2024/02/16 | 4,300 | 4,495 | 4,000 | 4,015 | -245 | -5.8% | 623,600 |
| 2024/02/15 | 4,910 | 4,910 | 4,040 | 4,260 | -230 | -5.1% | 1,063,000 |
| 2024/02/14 | 4,445 | 4,510 | 4,315 | 4,490 | +30 | +0.7% | 383,100 |
| 2024/02/13 | 4,405 | 4,500 | 4,375 | 4,460 | +195 | +4.6% | 388,200 |
| 2024/02/09 | 4,125 | 4,350 | 4,115 | 4,265 | +200 | +4.9% | 237,900 |
| 2024/02/08 | 3,950 | 4,115 | 3,850 | 4,065 | +105 | +2.7% | 180,400 |
| 2024/02/07 | 4,060 | 4,095 | 3,960 | 3,960 | -105 | -2.6% | 130,400 |
| 2024/02/06 | 4,020 | 4,100 | 3,910 | 4,065 | +15 | +0.4% | 171,400 |
| 2024/02/05 | 4,120 | 4,120 | 4,005 | 4,050 | -70 | -1.7% | 114,900 |
| 2024/02/02 | 4,195 | 4,195 | 4,075 | 4,120 | -45 | -1.1% | 112,800 |
| 2024/02/01 | 4,110 | 4,265 | 4,075 | 4,165 | +45 | +1.1% | 174,800 |
| 2024/01/31 | 4,090 | 4,150 | 3,980 | 4,120 | +35 | +0.9% | 132,900 |
| 2024/01/30 | 4,040 | 4,140 | 3,960 | 4,085 | +40 | +1% | 162,700 |
| 2024/01/29 | 4,200 | 4,215 | 4,025 | 4,045 | -125 | -3% | 171,000 |
| 2024/01/26 | 4,230 | 4,350 | 4,165 | 4,170 | -120 | -2.8% | 180,600 |
| 2024/01/25 | 4,155 | 4,320 | 4,085 | 4,290 | +100 | +2.4% | 197,900 |
| 2024/01/24 | 4,130 | 4,310 | 4,100 | 4,190 | +125 | +3.1% | 240,600 |
| 2024/01/23 | 4,230 | 4,250 | 4,050 | 4,065 | -95 | -2.3% | 113,900 |
| 2024/01/22 | 4,080 | 4,180 | 4,035 | 4,160 | +85 | +2.1% | 102,700 |
| 2024/01/19 | 4,225 | 4,275 | 4,040 | 4,075 | -115 | -2.7% | 162,500 |
| 2024/01/18 | 4,140 | 4,220 | 4,010 | 4,190 | +90 | +2.2% | 207,700 |
| 2024/01/17 | 4,200 | 4,255 | 4,100 | 4,100 | -85 | -2% | 172,300 |
| 2024/01/16 | 4,300 | 4,350 | 4,165 | 4,185 | -65 | -1.5% | 179,400 |
| 2024/01/15 | 4,450 | 4,475 | 4,100 | 4,250 | -220 | -4.9% | 446,900 |
| 2024/01/12 | 4,565 | 4,575 | 4,385 | 4,470 | -135 | -2.9% | 322,000 |
| 2024/01/11 | 4,845 | 4,935 | 4,585 | 4,605 | -210 | -4.4% | 432,500 |
| 2024/01/10 | 4,790 | 4,870 | 4,635 | 4,815 | -45 | -0.9% | 271,100 |
| 2024/01/09 | 4,860 | 5,050 | 4,790 | 4,860 | +35 | +0.7% | 304,700 |
| 2024/01/05 | 4,745 | 4,860 | 4,605 | 4,825 | +80 | +1.7% | 327,100 |
| 2024/01/04 | 4,885 | 4,885 | 4,585 | 4,745 | -195 | -3.9% | 501,100 |
| 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 |
51～
100
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
