インフロニア・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/19 | 1,527 | 1,533 | 1,520 | 1,523 | +12.5 | +0.8% | 1,343,600 |
| 2025/09/18 | 1,507 | 1,517 | 1,489 | 1,510.5 | +0.5 | ±0% | 964,600 |
| 2025/09/17 | 1,539 | 1,539.5 | 1,509 | 1,510 | -20 | -1.3% | 1,120,400 |
| 2025/09/16 | 1,518.5 | 1,540 | 1,517.5 | 1,530 | +21 | +1.4% | 1,416,200 |
| 2025/09/12 | 1,521 | 1,526 | 1,509 | 1,509 | -12 | -0.8% | 975,800 |
| 2025/09/11 | 1,515 | 1,534 | 1,511 | 1,521 | +5 | +0.3% | 843,900 |
| 2025/09/10 | 1,512 | 1,521.5 | 1,509 | 1,516 | +1 | +0.1% | 776,700 |
| 2025/09/09 | 1,524.5 | 1,538 | 1,511.5 | 1,515 | -8.5 | -0.6% | 1,125,100 |
| 2025/09/08 | 1,512.5 | 1,529 | 1,505.5 | 1,523.5 | +10 | +0.7% | 893,400 |
| 2025/09/05 | 1,516 | 1,516 | 1,498 | 1,513.5 | +2 | +0.1% | 906,600 |
| 2025/09/04 | 1,499.5 | 1,516 | 1,497.5 | 1,511.5 | +22.5 | +1.5% | 1,248,200 |
| 2025/09/03 | 1,497 | 1,502 | 1,482 | 1,489 | -1 | -0.1% | 1,668,100 |
| 2025/09/02 | 1,484 | 1,495 | 1,481 | 1,490 | +6 | +0.4% | 1,050,900 |
| 2025/09/01 | 1,468 | 1,486 | 1,456.5 | 1,484 | +11.5 | +0.8% | 1,582,000 |
| 2025/08/29 | 1,447.5 | 1,478 | 1,440.5 | 1,472.5 | +29 | +2% | 1,583,600 |
| 2025/08/28 | 1,425 | 1,444.5 | 1,425 | 1,443.5 | +20 | +1.4% | 923,300 |
| 2025/08/27 | 1,414 | 1,428.5 | 1,412 | 1,423.5 | +9.5 | +0.7% | 798,500 |
| 2025/08/26 | 1,433.5 | 1,435 | 1,414 | 1,414 | -20.5 | -1.4% | 1,277,700 |
| 2025/08/25 | 1,451 | 1,453.5 | 1,433.5 | 1,434.5 | -18.5 | -1.3% | 1,249,800 |
| 2025/08/22 | 1,419 | 1,453.5 | 1,416.5 | 1,453 | +44.5 | +3.2% | 1,768,000 |
| 2025/08/21 | 1,414 | 1,414 | 1,396.5 | 1,408.5 | -2.5 | -0.2% | 771,200 |
| 2025/08/20 | 1,403 | 1,411 | 1,396.5 | 1,411 | +8 | +0.6% | 1,021,300 |
| 2025/08/19 | 1,390 | 1,404 | 1,387 | 1,403 | +19.5 | +1.4% | 1,048,600 |
| 2025/08/18 | 1,381 | 1,386.5 | 1,376 | 1,383.5 | +8 | +0.6% | 771,000 |
| 2025/08/15 | 1,366 | 1,378.5 | 1,361 | 1,375.5 | +1 | +0.1% | 781,500 |
| 2025/08/14 | 1,370.5 | 1,375.5 | 1,360 | 1,374.5 | -10 | -0.7% | 1,304,000 |
| 2025/08/13 | 1,383 | 1,391.5 | 1,376 | 1,384.5 | -10.5 | -0.8% | 1,575,400 |
| 2025/08/12 | 1,382.5 | 1,399 | 1,381.5 | 1,395 | +40 | +3% | 2,098,900 |
| 2025/08/08 | 1,340 | 1,384.5 | 1,338.5 | 1,355 | +21 | +1.6% | 3,189,400 |
| 2025/08/07 | 1,333 | 1,348 | 1,327.5 | 1,334 | +4 | +0.3% | 1,604,900 |
| 2025/08/06 | 1,307.5 | 1,332.5 | 1,307 | 1,330 | +26.5 | +2% | 1,344,800 |
| 2025/08/05 | 1,317 | 1,317.5 | 1,303.5 | 1,303.5 | -8.5 | -0.6% | 655,100 |
| 2025/08/04 | 1,290 | 1,312 | 1,285 | 1,312 | +1.5 | +0.1% | 729,000 |
| 2025/08/01 | 1,287.5 | 1,312 | 1,283 | 1,310.5 | +28 | +2.2% | 1,114,400 |
| 2025/07/31 | 1,281 | 1,290 | 1,276 | 1,282.5 | +4.5 | +0.4% | 721,800 |
| 2025/07/30 | 1,266 | 1,279.5 | 1,263 | 1,278 | +11.5 | +0.9% | 532,000 |
| 2025/07/29 | 1,268 | 1,276 | 1,260 | 1,266.5 | -12 | -0.9% | 701,400 |
| 2025/07/28 | 1,265 | 1,281 | 1,262 | 1,278.5 | +24 | +1.9% | 1,022,000 |
| 2025/07/25 | 1,260 | 1,260 | 1,248 | 1,254.5 | -2.5 | -0.2% | 624,200 |
| 2025/07/24 | 1,258 | 1,259 | 1,246.5 | 1,257 | +5 | +0.4% | 799,500 |
| 2025/07/23 | 1,261 | 1,267.5 | 1,250 | 1,252 | -4 | -0.3% | 937,800 |
| 2025/07/22 | 1,250 | 1,263 | 1,249.5 | 1,256 | +13.5 | +1.1% | 789,100 |
| 2025/07/18 | 1,249.5 | 1,249.5 | 1,237 | 1,242.5 | +6.5 | +0.5% | 669,900 |
| 2025/07/17 | 1,220 | 1,237 | 1,218.5 | 1,236 | +13.5 | +1.1% | 531,300 |
| 2025/07/16 | 1,230 | 1,232 | 1,221 | 1,222.5 | -12.5 | -1% | 603,600 |
| 2025/07/15 | 1,249.5 | 1,252.5 | 1,231 | 1,235 | -7.5 | -0.6% | 841,100 |
| 2025/07/14 | 1,245.5 | 1,249 | 1,238.5 | 1,242.5 | -3 | -0.2% | 836,000 |
| 2025/07/11 | 1,249 | 1,252.5 | 1,237 | 1,245.5 | +3.5 | +0.3% | 1,301,100 |
| 2025/07/10 | 1,248 | 1,249.5 | 1,240.5 | 1,242 | -10 | -0.8% | 1,096,800 |
| 2025/07/09 | 1,234 | 1,257 | 1,232.5 | 1,252 | +18.5 | +1.5% | 875,300 |
201～
250
件表示中 / 1173件
類似銘柄と比較する
現在ご覧いただいている「インフロニアＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| インフロニアＨＤ | 276,950円 | +21.4% | -20.4% | 3.61% | 12.08倍 | 1.38倍 |
|
前田建設工業、前田道路、前田製作所が設立した持株会社。傘下に日本風力開発、三井住友建設 |
| 住友林 | 136,600円 | +14.2% | -8.5% | 3.66% | 8.82倍 | 0.83倍 |
|
注文住宅の国内大手。利益柱の米国事業は戸建て分譲と集合住宅開発を展開。持分適用に熊谷組 |
| 長谷工 | 281,250円 | +8.4% | +11.6% | 3.56% | 11.28倍 | 1.32倍 |
|
マンション建築首位。土地手当て、計画立案から施工まで一貫モデル構築。販売や管理、仲介も |
| 高砂熱 | 449,100円 | +3.8% | +2.7% | 2.74% | 14.69倍 | 2.80倍 |
|
空調工事の最大手。環境ソリューション企業を志向。中国やタイ、ベトナムなどアジア展開強化 |
| コムシスＨＤ | 516,000円 | +6.2% | +5.4% | 2.62% | 15.68倍 | 1.48倍 |
|
キャリア向けの電気通信工事大手。ネットワーク構築に強み。インフラ工事やＩＴ構築を強化中 |
市場注目の銘柄
チャート関連のコラム
