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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 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 |
101～
150
件表示中 / 673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 | 251,300円 | +46.2% | +25.1% | 0.00% | 10.45倍 | 4.12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 |
| ジーニー | 138,400円 | +35.2% | +14.7% | 0.00% | 8.61倍 | 2.14倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| ＵＮＩＴＥＤ | 61,000円 | -16.9% | - | 3.77% | - | 1.09倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| タナベコンサル | 72,300円 | +10.0% | +13.3% | 3.60% | 21.90倍 | 2.20倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| いであ | 327,500円 | +2.8% | +3.3% | 3.60% | 9.74倍 | 0.79倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
市場注目の銘柄
チャート関連のコラム
