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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,680 | 3,705 | 3,600 | 3,600 | -65 | -1.8% | 125,000 |
| 2024/07/23 | 3,690 | 3,740 | 3,630 | 3,665 | ±0 | ±0% | 107,200 |
| 2024/07/22 | 3,875 | 3,875 | 3,625 | 3,665 | -230 | -5.9% | 246,200 |
| 2024/07/19 | 3,905 | 3,935 | 3,855 | 3,895 | +10 | +0.3% | 64,600 |
| 2024/07/18 | 3,930 | 3,930 | 3,820 | 3,885 | -75 | -1.9% | 95,100 |
| 2024/07/17 | 3,895 | 4,030 | 3,865 | 3,960 | +135 | +3.5% | 180,300 |
| 2024/07/16 | 3,980 | 3,985 | 3,810 | 3,825 | -40 | -1% | 113,400 |
| 2024/07/12 | 3,750 | 3,945 | 3,745 | 3,865 | +120 | +3.2% | 165,700 |
| 2024/07/11 | 3,800 | 3,800 | 3,665 | 3,745 | -55 | -1.4% | 128,100 |
| 2024/07/10 | 3,800 | 3,945 | 3,765 | 3,800 | +70 | +1.9% | 187,200 |
| 2024/07/09 | 3,775 | 3,780 | 3,710 | 3,730 | -55 | -1.5% | 89,800 |
| 2024/07/08 | 3,870 | 3,960 | 3,755 | 3,785 | -60 | -1.6% | 144,000 |
| 2024/07/05 | 3,895 | 3,960 | 3,830 | 3,845 | -50 | -1.3% | 120,200 |
| 2024/07/04 | 3,940 | 3,975 | 3,860 | 3,895 | +5 | +0.1% | 114,400 |
| 2024/07/03 | 3,920 | 4,015 | 3,850 | 3,890 | -60 | -1.5% | 189,300 |
| 2024/07/02 | 3,990 | 4,020 | 3,915 | 3,950 | -35 | -0.9% | 108,900 |
| 2024/07/01 | 4,270 | 4,310 | 3,975 | 3,985 | -290 | -6.8% | 272,400 |
| 2024/06/28 | 4,110 | 4,340 | 4,075 | 4,275 | +230 | +5.7% | 233,000 |
| 2024/06/27 | 4,075 | 4,220 | 4,045 | 4,045 | -30 | -0.7% | 111,300 |
| 2024/06/26 | 4,180 | 4,215 | 4,055 | 4,075 | -80 | -1.9% | 104,800 |
| 2024/06/25 | 4,265 | 4,270 | 4,100 | 4,155 | -65 | -1.5% | 168,100 |
| 2024/06/24 | 4,230 | 4,405 | 4,205 | 4,220 | -120 | -2.8% | 127,700 |
| 2024/06/21 | 4,405 | 4,455 | 4,290 | 4,340 | -60 | -1.4% | 223,800 |
| 2024/06/20 | 4,130 | 4,410 | 3,950 | 4,400 | +300 | +7.3% | 500,900 |
| 2024/06/19 | 4,020 | 4,215 | 4,000 | 4,100 | +80 | +2% | 384,000 |
| 2024/06/18 | 3,760 | 4,270 | 3,760 | 4,020 | +335 | +9.1% | 873,500 |
| 2024/06/17 | 3,775 | 3,900 | 3,625 | 3,685 | +105 | +2.9% | 358,700 |
| 2024/06/14 | 3,475 | 3,650 | 3,440 | 3,580 | +35 | +1% | 146,200 |
| 2024/06/13 | 3,470 | 3,670 | 3,450 | 3,545 | +145 | +4.3% | 176,600 |
| 2024/06/12 | 3,395 | 3,450 | 3,350 | 3,400 | -5 | -0.1% | 102,200 |
| 2024/06/11 | 3,500 | 3,500 | 3,385 | 3,405 | -75 | -2.2% | 142,200 |
| 2024/06/10 | 3,520 | 3,580 | 3,460 | 3,480 | -40 | -1.1% | 122,200 |
| 2024/06/07 | 3,510 | 3,650 | 3,495 | 3,520 | +10 | +0.3% | 134,400 |
| 2024/06/06 | 3,505 | 3,515 | 3,405 | 3,510 | +65 | +1.9% | 145,700 |
| 2024/06/05 | 3,740 | 3,750 | 3,435 | 3,445 | -270 | -7.3% | 244,400 |
| 2024/06/04 | 3,570 | 3,730 | 3,500 | 3,715 | +175 | +4.9% | 148,200 |
| 2024/06/03 | 3,615 | 3,620 | 3,540 | 3,540 | -65 | -1.8% | 81,000 |
| 2024/05/31 | 3,520 | 3,685 | 3,520 | 3,605 | +70 | +2% | 202,600 |
| 2024/05/30 | 3,350 | 3,625 | 3,330 | 3,535 | +115 | +3.4% | 218,100 |
| 2024/05/29 | 3,540 | 3,550 | 3,375 | 3,420 | -130 | -3.7% | 127,000 |
| 2024/05/28 | 3,550 | 3,675 | 3,520 | 3,550 | +35 | +1% | 182,700 |
| 2024/05/27 | 3,335 | 3,525 | 3,310 | 3,515 | +210 | +6.4% | 201,000 |
| 2024/05/24 | 3,475 | 3,500 | 3,300 | 3,305 | -235 | -6.6% | 290,800 |
| 2024/05/23 | 3,550 | 3,565 | 3,455 | 3,540 | +70 | +2% | 141,000 |
| 2024/05/22 | 3,530 | 3,545 | 3,410 | 3,470 | -60 | -1.7% | 175,300 |
| 2024/05/21 | 3,650 | 3,730 | 3,510 | 3,530 | -70 | -1.9% | 280,900 |
| 2024/05/20 | 3,275 | 3,600 | 3,275 | 3,600 | +355 | +10.9% | 547,800 |
| 2024/05/17 | 3,325 | 3,405 | 3,175 | 3,245 | -105 | -3.1% | 922,600 |
| 2024/05/16 | 3,450 | 3,560 | 3,145 | 3,350 | -20 | -0.6% | 903,800 |
| 2024/05/15 | 3,640 | 3,640 | 3,290 | 3,370 | -620 | -15.5% | 1,554,100 |
251～
300
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
