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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,930 | 4,030 | 3,930 | 3,945 | -55 | -1.4% | 148,900 |
| 2025/03/06 | 3,945 | 4,135 | 3,925 | 4,000 | +65 | +1.7% | 194,300 |
| 2025/03/05 | 3,975 | 4,005 | 3,840 | 3,935 | -110 | -2.7% | 206,700 |
| 2025/03/04 | 3,870 | 4,070 | 3,800 | 4,045 | +245 | +6.4% | 541,900 |
| 2025/03/03 | 3,810 | 3,825 | 3,700 | 3,800 | +130 | +3.5% | 206,200 |
| 2025/02/28 | 3,680 | 3,735 | 3,635 | 3,670 | -35 | -0.9% | 214,800 |
| 2025/02/27 | 3,860 | 3,860 | 3,705 | 3,705 | -195 | -5% | 323,700 |
| 2025/02/26 | 3,755 | 4,030 | 3,750 | 3,900 | +155 | +4.1% | 441,800 |
| 2025/02/25 | 3,800 | 3,810 | 3,630 | 3,745 | +40 | +1.1% | 367,600 |
| 2025/02/21 | 3,920 | 3,925 | 3,700 | 3,705 | -235 | -6% | 574,600 |
| 2025/02/20 | 4,100 | 4,120 | 3,940 | 3,940 | -200 | -4.8% | 410,400 |
| 2025/02/19 | 4,210 | 4,210 | 4,135 | 4,140 | -85 | -2% | 203,800 |
| 2025/02/18 | 4,175 | 4,435 | 4,120 | 4,225 | -60 | -1.4% | 365,800 |
| 2025/02/17 | 4,280 | 4,325 | 4,120 | 4,285 | +20 | +0.5% | 365,100 |
| 2025/02/14 | 4,065 | 4,535 | 4,055 | 4,265 | -360 | -7.8% | 1,615,400 |
| 2025/02/13 | 4,480 | 4,625 | 4,370 | 4,625 | +190 | +4.3% | 508,700 |
| 2025/02/12 | 4,235 | 4,470 | 4,180 | 4,435 | +130 | +3% | 346,100 |
| 2025/02/10 | 4,220 | 4,400 | 4,175 | 4,305 | +85 | +2% | 194,400 |
| 2025/02/07 | 4,190 | 4,315 | 4,140 | 4,220 | +20 | +0.5% | 173,200 |
| 2025/02/06 | 4,180 | 4,225 | 4,120 | 4,200 | +90 | +2.2% | 147,600 |
| 2025/02/05 | 4,105 | 4,130 | 4,050 | 4,110 | +15 | +0.4% | 145,100 |
| 2025/02/04 | 4,250 | 4,250 | 4,085 | 4,095 | -105 | -2.5% | 278,000 |
| 2025/02/03 | 4,280 | 4,300 | 4,170 | 4,200 | -195 | -4.4% | 193,100 |
| 2025/01/31 | 4,330 | 4,420 | 4,160 | 4,395 | ±0 | ±0% | 297,700 |
| 2025/01/30 | 4,465 | 4,465 | 4,350 | 4,395 | -45 | -1% | 84,500 |
| 2025/01/29 | 4,365 | 4,480 | 4,340 | 4,440 | +140 | +3.3% | 195,500 |
| 2025/01/28 | 4,280 | 4,350 | 4,260 | 4,300 | +25 | +0.6% | 107,300 |
| 2025/01/27 | 4,290 | 4,380 | 4,275 | 4,275 | -85 | -1.9% | 105,700 |
| 2025/01/24 | 4,315 | 4,405 | 4,265 | 4,360 | +95 | +2.2% | 132,700 |
| 2025/01/23 | 4,370 | 4,375 | 4,220 | 4,265 | -105 | -2.4% | 129,500 |
| 2025/01/22 | 4,390 | 4,480 | 4,330 | 4,370 | +50 | +1.2% | 102,900 |
| 2025/01/21 | 4,375 | 4,415 | 4,300 | 4,320 | -80 | -1.8% | 88,900 |
| 2025/01/20 | 4,405 | 4,500 | 4,365 | 4,400 | +40 | +0.9% | 180,500 |
| 2025/01/17 | 4,405 | 4,440 | 4,260 | 4,360 | -45 | -1% | 181,100 |
| 2025/01/16 | 4,250 | 4,440 | 4,185 | 4,405 | +310 | +7.6% | 384,400 |
| 2025/01/15 | 4,080 | 4,095 | 4,000 | 4,095 | +60 | +1.5% | 81,700 |
| 2025/01/14 | 4,020 | 4,095 | 4,005 | 4,035 | -45 | -1.1% | 115,000 |
| 2025/01/10 | 4,210 | 4,210 | 4,080 | 4,080 | -200 | -4.7% | 148,100 |
| 2025/01/09 | 4,170 | 4,330 | 4,140 | 4,280 | +105 | +2.5% | 125,600 |
| 2025/01/08 | 4,105 | 4,175 | 4,085 | 4,175 | +40 | +1% | 106,100 |
| 2025/01/07 | 4,275 | 4,295 | 4,060 | 4,135 | -100 | -2.4% | 235,900 |
| 2025/01/06 | 4,235 | 4,325 | 4,200 | 4,235 | +65 | +1.6% | 191,400 |
| 2024/12/30 | 4,170 | 4,270 | 4,155 | 4,170 | +10 | +0.2% | 152,300 |
| 2024/12/27 | 4,270 | 4,270 | 4,150 | 4,160 | -110 | -2.6% | 191,400 |
| 2024/12/26 | 4,330 | 4,395 | 4,235 | 4,270 | -35 | -0.8% | 160,200 |
| 2024/12/25 | 4,435 | 4,435 | 4,250 | 4,305 | -60 | -1.4% | 139,000 |
| 2024/12/24 | 4,400 | 4,480 | 4,270 | 4,365 | -60 | -1.4% | 250,900 |
| 2024/12/23 | 4,210 | 4,470 | 4,185 | 4,425 | +380 | +9.4% | 569,300 |
| 2024/12/20 | 4,100 | 4,180 | 4,020 | 4,045 | -55 | -1.3% | 380,900 |
| 2024/12/19 | 3,875 | 4,115 | 3,865 | 4,100 | +115 | +2.9% | 270,000 |
101～
150
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
