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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2024/12/18 | 3,980 | 4,045 | 3,885 | 3,985 | -55 | -1.4% | 316,100 |
| 2024/12/17 | 4,120 | 4,145 | 3,990 | 4,040 | -35 | -0.9% | 215,100 |
| 2024/12/16 | 4,095 | 4,180 | 3,985 | 4,075 | +5 | +0.1% | 194,700 |
| 2024/12/13 | 4,145 | 4,205 | 4,025 | 4,070 | -5 | -0.1% | 166,900 |
| 2024/12/12 | 4,070 | 4,150 | 4,060 | 4,075 | +10 | +0.2% | 198,100 |
| 2024/12/11 | 4,220 | 4,225 | 4,045 | 4,065 | -200 | -4.7% | 428,200 |
| 2024/12/10 | 4,350 | 4,350 | 4,210 | 4,265 | -40 | -0.9% | 203,900 |
| 2024/12/09 | 4,240 | 4,345 | 4,195 | 4,305 | +90 | +2.1% | 276,100 |
| 2024/12/06 | 4,305 | 4,405 | 4,205 | 4,215 | -115 | -2.7% | 368,400 |
| 2024/12/05 | 4,515 | 4,575 | 4,290 | 4,330 | -175 | -3.9% | 409,500 |
| 2024/12/04 | 4,670 | 4,670 | 4,435 | 4,505 | -120 | -2.6% | 495,900 |
| 2024/12/03 | 5,060 | 5,060 | 4,600 | 4,625 | -435 | -8.6% | 558,700 |
| 2024/12/02 | 4,985 | 5,080 | 4,760 | 5,060 | +20 | +0.4% | 258,100 |
| 2024/11/29 | 5,050 | 5,130 | 5,000 | 5,040 | -20 | -0.4% | 88,500 |
| 2024/11/28 | 5,220 | 5,250 | 5,030 | 5,060 | -250 | -4.7% | 140,600 |
| 2024/11/27 | 5,350 | 5,480 | 5,220 | 5,310 | ±0 | ±0% | 121,300 |
| 2024/11/26 | 5,200 | 5,320 | 5,200 | 5,310 | +40 | +0.8% | 144,400 |
| 2024/11/25 | 5,050 | 5,330 | 4,965 | 5,270 | +250 | +5% | 241,200 |
| 2024/11/22 | 5,230 | 5,230 | 4,920 | 5,020 | -280 | -5.3% | 328,600 |
151～
200
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
