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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 4,180 | 4,330 | 4,135 | 4,140 | +80 | +2% | 212,000 |
| 2024/10/04 | 4,075 | 4,185 | 4,060 | 4,060 | -60 | -1.5% | 110,400 |
| 2024/10/03 | 4,205 | 4,210 | 4,040 | 4,120 | +55 | +1.4% | 120,900 |
| 2024/10/02 | 4,230 | 4,235 | 4,050 | 4,065 | -180 | -4.2% | 131,300 |
| 2024/10/01 | 4,060 | 4,345 | 4,035 | 4,245 | +230 | +5.7% | 183,700 |
| 2024/09/30 | 4,100 | 4,245 | 3,980 | 4,015 | -200 | -4.7% | 293,000 |
| 2024/09/27 | 4,205 | 4,295 | 4,170 | 4,215 | +15 | +0.4% | 164,000 |
| 2024/09/26 | 4,225 | 4,265 | 4,130 | 4,200 | -30 | -0.7% | 154,300 |
| 2024/09/25 | 4,195 | 4,260 | 4,100 | 4,230 | -10 | -0.2% | 127,300 |
| 2024/09/24 | 4,350 | 4,420 | 4,210 | 4,240 | -40 | -0.9% | 192,400 |
| 2024/09/20 | 4,605 | 4,625 | 4,195 | 4,280 | -315 | -6.9% | 505,000 |
| 2024/09/19 | 4,485 | 4,600 | 4,450 | 4,595 | +235 | +5.4% | 233,400 |
| 2024/09/18 | 4,390 | 4,430 | 4,305 | 4,360 | +15 | +0.3% | 155,000 |
| 2024/09/17 | 4,220 | 4,405 | 4,205 | 4,345 | +220 | +5.3% | 173,500 |
| 2024/09/13 | 4,445 | 4,445 | 4,125 | 4,125 | -305 | -6.9% | 230,400 |
| 2024/09/12 | 4,320 | 4,430 | 4,210 | 4,430 | +235 | +5.6% | 215,400 |
| 2024/09/11 | 4,395 | 4,485 | 4,150 | 4,195 | -200 | -4.6% | 332,300 |
| 2024/09/10 | 4,115 | 4,395 | 4,060 | 4,395 | +405 | +10.2% | 453,100 |
| 2024/09/09 | 3,600 | 4,025 | 3,600 | 3,990 | +250 | +6.7% | 292,600 |
| 2024/09/06 | 3,805 | 3,900 | 3,715 | 3,740 | -55 | -1.4% | 190,400 |
| 2024/09/05 | 3,630 | 3,810 | 3,630 | 3,795 | +125 | +3.4% | 170,500 |
| 2024/09/04 | 3,670 | 3,780 | 3,620 | 3,670 | -140 | -3.7% | 226,800 |
| 2024/09/03 | 3,735 | 3,840 | 3,710 | 3,810 | +70 | +1.9% | 120,800 |
| 2024/09/02 | 3,890 | 3,900 | 3,715 | 3,740 | -130 | -3.4% | 132,000 |
| 2024/08/30 | 3,820 | 3,930 | 3,775 | 3,870 | +65 | +1.7% | 136,700 |
| 2024/08/29 | 3,825 | 3,880 | 3,750 | 3,805 | -90 | -2.3% | 176,800 |
| 2024/08/28 | 4,135 | 4,170 | 3,835 | 3,895 | -245 | -5.9% | 319,700 |
| 2024/08/27 | 3,995 | 4,140 | 3,910 | 4,140 | +210 | +5.3% | 415,400 |
| 2024/08/26 | 3,545 | 3,935 | 3,525 | 3,930 | +390 | +11% | 318,600 |
| 2024/08/23 | 3,465 | 3,540 | 3,360 | 3,540 | +70 | +2% | 157,000 |
| 2024/08/22 | 3,500 | 3,555 | 3,415 | 3,470 | -95 | -2.7% | 181,000 |
| 2024/08/21 | 3,500 | 3,645 | 3,475 | 3,565 | +115 | +3.3% | 193,400 |
| 2024/08/20 | 3,520 | 3,545 | 3,430 | 3,450 | +25 | +0.7% | 181,800 |
| 2024/08/19 | 3,395 | 3,550 | 3,375 | 3,425 | +70 | +2.1% | 222,000 |
| 2024/08/16 | 3,275 | 3,405 | 3,200 | 3,355 | +190 | +6% | 251,600 |
| 2024/08/15 | 3,120 | 3,340 | 3,050 | 3,165 | +60 | +1.9% | 309,200 |
| 2024/08/14 | 2,930 | 3,285 | 2,920 | 3,105 | -150 | -4.6% | 751,900 |
| 2024/08/13 | 3,225 | 3,340 | 3,190 | 3,255 | +165 | +5.3% | 416,500 |
| 2024/08/09 | 3,100 | 3,125 | 2,970 | 3,090 | +60 | +2% | 249,300 |
| 2024/08/08 | 3,070 | 3,150 | 2,938 | 3,030 | -70 | -2.3% | 224,900 |
| 2024/08/07 | 2,745 | 3,190 | 2,705 | 3,100 | +330 | +11.9% | 301,700 |
| 2024/08/06 | 2,682 | 2,814 | 2,620 | 2,770 | +286 | +11.5% | 360,300 |
| 2024/08/05 | 2,595 | 2,885 | 2,473 | 2,484 | -581 | -19% | 592,500 |
| 2024/08/02 | 3,220 | 3,270 | 3,030 | 3,065 | -395 | -11.4% | 387,100 |
| 2024/08/01 | 3,765 | 3,765 | 3,405 | 3,460 | -340 | -8.9% | 209,000 |
| 2024/07/31 | 3,705 | 3,825 | 3,610 | 3,800 | +35 | +0.9% | 110,400 |
| 2024/07/30 | 3,790 | 3,795 | 3,720 | 3,765 | -30 | -0.8% | 39,600 |
| 2024/07/29 | 3,715 | 3,795 | 3,640 | 3,795 | +80 | +2.2% | 74,800 |
| 2024/07/26 | 3,610 | 3,760 | 3,610 | 3,715 | +80 | +2.2% | 96,900 |
| 2024/07/25 | 3,530 | 3,675 | 3,530 | 3,635 | +35 | +1% | 139,800 |
201～
250
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
