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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 1,445 | 1,457 | 1,410 | 1,419 | -31 | -2.1% | 1,707,700 |
| 2024/04/02 | 1,475 | 1,478 | 1,450 | 1,450 | -4 | -0.3% | 1,222,900 |
| 2024/04/01 | 1,458 | 1,489 | 1,453 | 1,454 | +10.5 | +0.7% | 1,268,400 |
| 2024/03/29 | 1,458 | 1,463 | 1,436.5 | 1,443.5 | -4.5 | -0.3% | 594,300 |
| 2024/03/28 | 1,468 | 1,483 | 1,448 | 1,448 | -42 | -2.8% | 1,139,200 |
| 2024/03/27 | 1,492 | 1,501 | 1,485.5 | 1,490 | +6 | +0.4% | 1,139,600 |
| 2024/03/26 | 1,472 | 1,492 | 1,464.5 | 1,484 | -2.5 | -0.2% | 1,086,800 |
| 2024/03/25 | 1,507.5 | 1,508.5 | 1,478.5 | 1,486.5 | -8.5 | -0.6% | 1,767,000 |
| 2024/03/22 | 1,500 | 1,504 | 1,457.5 | 1,495 | -154.5 | -9.4% | 4,955,400 |
| 2024/03/21 | 1,636.5 | 1,654 | 1,629.5 | 1,649.5 | +29 | +1.8% | 586,400 |
| 2024/03/19 | 1,599.5 | 1,626.5 | 1,593 | 1,620.5 | +1.5 | +0.1% | 459,100 |
| 2024/03/18 | 1,632.5 | 1,636.5 | 1,596.5 | 1,619 | +10 | +0.6% | 515,100 |
| 2024/03/15 | 1,562.5 | 1,609 | 1,561 | 1,609 | +40 | +2.5% | 2,008,400 |
| 2024/03/14 | 1,566.5 | 1,570.5 | 1,543.5 | 1,569 | +42.5 | +2.8% | 616,300 |
| 2024/03/13 | 1,554 | 1,568 | 1,518 | 1,526.5 | -7.5 | -0.5% | 624,300 |
| 2024/03/12 | 1,541 | 1,541 | 1,501.5 | 1,534 | -13 | -0.8% | 601,000 |
| 2024/03/11 | 1,552 | 1,564 | 1,516.5 | 1,547 | -35.5 | -2.2% | 730,000 |
| 2024/03/08 | 1,518 | 1,615.5 | 1,518 | 1,582.5 | +72.5 | +4.8% | 1,108,100 |
| 2024/03/07 | 1,556 | 1,559.5 | 1,501.5 | 1,510 | -41 | -2.6% | 642,400 |
| 2024/03/06 | 1,540.5 | 1,564.5 | 1,538 | 1,551 | +1 | +0.1% | 592,400 |
| 2024/03/05 | 1,559.5 | 1,559.5 | 1,520.5 | 1,550 | -9.5 | -0.6% | 717,500 |
| 2024/03/04 | 1,513 | 1,567 | 1,502.5 | 1,559.5 | +38.5 | +2.5% | 900,900 |
| 2024/03/01 | 1,554 | 1,563 | 1,513.5 | 1,521 | -14.5 | -0.9% | 654,300 |
| 2024/02/29 | 1,545 | 1,553 | 1,534 | 1,535.5 | -6.5 | -0.4% | 1,067,100 |
| 2024/02/28 | 1,530 | 1,547.5 | 1,525 | 1,542 | +2 | +0.1% | 656,700 |
| 2024/02/27 | 1,530 | 1,553 | 1,508.5 | 1,540 | -1 | -0.1% | 959,300 |
| 2024/02/26 | 1,537 | 1,546.5 | 1,520.5 | 1,541 | +16 | +1% | 1,350,200 |
| 2024/02/22 | 1,497 | 1,531.5 | 1,493.5 | 1,525 | +33 | +2.2% | 874,100 |
| 2024/02/21 | 1,503 | 1,514.5 | 1,488.5 | 1,492 | -5 | -0.3% | 861,900 |
| 2024/02/20 | 1,500 | 1,509 | 1,480.5 | 1,497 | -3 | -0.2% | 825,800 |
| 2024/02/19 | 1,473.5 | 1,502.5 | 1,467 | 1,500 | +28 | +1.9% | 854,000 |
| 2024/02/16 | 1,479 | 1,485.5 | 1,465.5 | 1,472 | +12 | +0.8% | 1,309,400 |
| 2024/02/15 | 1,495 | 1,495 | 1,449 | 1,460 | -15.5 | -1.1% | 710,100 |
| 2024/02/14 | 1,513.5 | 1,523.5 | 1,458.5 | 1,475.5 | -33 | -2.2% | 816,000 |
| 2024/02/13 | 1,495 | 1,531 | 1,486 | 1,508.5 | +7.5 | +0.5% | 839,700 |
| 2024/02/09 | 1,498.5 | 1,581 | 1,476 | 1,501 | -6 | -0.4% | 1,851,300 |
| 2024/02/08 | 1,527 | 1,529 | 1,505 | 1,507 | -29 | -1.9% | 666,400 |
| 2024/02/07 | 1,514 | 1,545.5 | 1,510 | 1,536 | +10.5 | +0.7% | 470,200 |
| 2024/02/06 | 1,544.5 | 1,551.5 | 1,523 | 1,525.5 | -19.5 | -1.3% | 429,500 |
| 2024/02/05 | 1,552.5 | 1,553.5 | 1,524.5 | 1,545 | ±0 | ±0% | 452,000 |
| 2024/02/02 | 1,534 | 1,551.5 | 1,517 | 1,545 | +8.5 | +0.6% | 491,700 |
| 2024/02/01 | 1,522.5 | 1,541.5 | 1,516 | 1,536.5 | -11 | -0.7% | 810,200 |
| 2024/01/31 | 1,524 | 1,548 | 1,519 | 1,547.5 | +15 | +1% | 592,400 |
| 2024/01/30 | 1,543.5 | 1,545 | 1,520.5 | 1,532.5 | -18 | -1.2% | 572,700 |
| 2024/01/29 | 1,556 | 1,564.5 | 1,544.5 | 1,550.5 | +1.5 | +0.1% | 412,100 |
| 2024/01/26 | 1,568 | 1,568 | 1,543 | 1,549 | -19.5 | -1.2% | 547,800 |
| 2024/01/25 | 1,575.5 | 1,576.5 | 1,561 | 1,568.5 | ±0 | ±0% | 590,500 |
| 2024/01/24 | 1,565 | 1,583.5 | 1,554.5 | 1,568.5 | -2.5 | -0.2% | 782,500 |
| 2024/01/23 | 1,588 | 1,593.5 | 1,564.5 | 1,571 | -2 | -0.1% | 469,000 |
| 2024/01/22 | 1,554 | 1,574 | 1,550.5 | 1,573 | +26 | +1.7% | 532,800 |
351～
400
件表示中 / 964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 | 151,900円 | +5.8% | +3.3% | 3.95% | 12.24倍 | 0.90倍 |
|
２１年１０月、前田建設工業、前田道路、前田製作所が株式移転による共同持株会社を設立して誕生 |
| コムシスＨＤ | 375,100円 | +0.9% | -1.4% | 3.20% | 14.09倍 | 1.17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 |
| エクシオＧ | 219,600円 | +5.8% | +10.3% | 3.01% | 15.05倍 | 1.41倍 |
|
ＮＴＴ工事など電気通信工事大手。インフラ工事やＩＴ関連を開拓中。海外Ｍ＆Ａにも積極的 |
| 日揮ＨＤ | 148,900円 | -19.6% | +94.3% | 2.69% | 24.01倍 | 0.93倍 |
|
総合エンジ国内首位。海外でＬＮＧや発電等プラントを手がける。再エネや水素関連にも注力 |
| 戸田建 | 106,600円 | +9.1% | -9.9% | 3.75% | 15.23倍 | 0.94倍 |
|
準大手ゼネコン。病院、学校に強い建築の名門。堅実経営。浮体式風力発電の技術開発に注力 |
市場注目の銘柄
チャート関連のコラム
