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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 1,535 | 1,550 | 1,517 | 1,547 | +23.5 | +1.5% | 789,100 |
| 2024/01/18 | 1,508 | 1,532 | 1,505 | 1,523.5 | +10.5 | +0.7% | 699,900 |
| 2024/01/17 | 1,498.5 | 1,528 | 1,493 | 1,513 | +6 | +0.4% | 773,500 |
| 2024/01/16 | 1,528 | 1,532 | 1,504 | 1,507 | -32.5 | -2.1% | 575,600 |
| 2024/01/15 | 1,500 | 1,548 | 1,499 | 1,539.5 | +49 | +3.3% | 659,400 |
| 2024/01/12 | 1,497 | 1,503.5 | 1,478.5 | 1,490.5 | -8 | -0.5% | 501,300 |
| 2024/01/11 | 1,495 | 1,510 | 1,483.5 | 1,498.5 | +25 | +1.7% | 632,800 |
| 2024/01/10 | 1,445 | 1,483 | 1,443.5 | 1,473.5 | +20 | +1.4% | 655,400 |
| 2024/01/09 | 1,448 | 1,470 | 1,440 | 1,453.5 | +7.5 | +0.5% | 827,700 |
| 2024/01/05 | 1,438 | 1,452 | 1,435.5 | 1,446 | -3.5 | -0.2% | 1,035,800 |
| 2024/01/04 | 1,493.5 | 1,493.5 | 1,432.5 | 1,449.5 | +46 | +3.3% | 1,127,500 |
| 2023/12/29 | 1,400 | 1,409.5 | 1,391 | 1,403.5 | -5.5 | -0.4% | 540,600 |
| 2023/12/28 | 1,410 | 1,419.5 | 1,402 | 1,409 | -2 | -0.1% | 320,100 |
| 2023/12/27 | 1,410 | 1,422 | 1,398.5 | 1,411 | +15 | +1.1% | 351,200 |
| 2023/12/26 | 1,405.5 | 1,405.5 | 1,389.5 | 1,396 | -6 | -0.4% | 351,300 |
| 2023/12/25 | 1,428 | 1,428 | 1,398 | 1,402 | +4 | +0.3% | 281,100 |
| 2023/12/22 | 1,408 | 1,423.5 | 1,398 | 1,398 | -7 | -0.5% | 856,300 |
| 2023/12/21 | 1,396 | 1,408.5 | 1,386.5 | 1,405 | +7.5 | +0.5% | 781,700 |
| 2023/12/20 | 1,390 | 1,398.5 | 1,385 | 1,397.5 | +1 | +0.1% | 1,097,100 |
| 2023/12/19 | 1,413.5 | 1,414.5 | 1,377.5 | 1,396.5 | -29.5 | -2.1% | 1,280,900 |
| 2023/12/18 | 1,405 | 1,431.5 | 1,402.5 | 1,426 | +20.5 | +1.5% | 1,441,100 |
| 2023/12/15 | 1,390 | 1,424 | 1,389 | 1,405.5 | +28.5 | +2.1% | 2,047,700 |
| 2023/12/14 | 1,327 | 1,377 | 1,322 | 1,377 | +60 | +4.6% | 2,223,900 |
| 2023/12/13 | 1,454.5 | 1,469 | 1,307 | 1,317 | -167.5 | -11.3% | 4,589,200 |
| 2023/12/12 | 1,591 | 1,613 | 1,482.5 | 1,484.5 | -96.5 | -6.1% | 2,219,400 |
| 2023/12/11 | 1,558 | 1,585.5 | 1,558 | 1,581 | +23 | +1.5% | 488,800 |
| 2023/12/08 | 1,570 | 1,571.5 | 1,549 | 1,558 | -30 | -1.9% | 728,300 |
| 2023/12/07 | 1,563.5 | 1,594.5 | 1,559 | 1,588 | -15.5 | -1% | 679,400 |
| 2023/12/06 | 1,562 | 1,609.5 | 1,560 | 1,603.5 | +27.5 | +1.7% | 438,700 |
| 2023/12/05 | 1,582.5 | 1,592 | 1,575.5 | 1,576 | -13.5 | -0.8% | 434,200 |
| 2023/12/04 | 1,573.5 | 1,600 | 1,566 | 1,589.5 | -0.5 | ±0% | 409,900 |
| 2023/12/01 | 1,575.5 | 1,595.5 | 1,575 | 1,590 | +28.5 | +1.8% | 337,300 |
| 2023/11/30 | 1,543 | 1,563 | 1,533.5 | 1,561.5 | +18.5 | +1.2% | 457,500 |
| 2023/11/29 | 1,547.5 | 1,553 | 1,533.5 | 1,543 | -16.5 | -1.1% | 504,200 |
| 2023/11/28 | 1,585 | 1,595.5 | 1,552 | 1,559.5 | -10.5 | -0.7% | 491,600 |
| 2023/11/27 | 1,596.5 | 1,596.5 | 1,556 | 1,570 | -18 | -1.1% | 423,000 |
| 2023/11/24 | 1,590 | 1,593 | 1,579.5 | 1,588 | +20.5 | +1.3% | 456,900 |
| 2023/11/22 | 1,565 | 1,584 | 1,557.5 | 1,567.5 | -7.5 | -0.5% | 415,800 |
| 2023/11/21 | 1,610 | 1,610 | 1,563.5 | 1,575 | -37 | -2.3% | 754,100 |
| 2023/11/20 | 1,627.5 | 1,639.5 | 1,608.5 | 1,612 | -20 | -1.2% | 462,700 |
| 2023/11/17 | 1,616 | 1,641 | 1,616 | 1,632 | +27 | +1.7% | 406,000 |
| 2023/11/16 | 1,617 | 1,623 | 1,599 | 1,605 | -19 | -1.2% | 578,900 |
| 2023/11/15 | 1,623.5 | 1,635 | 1,609 | 1,624 | +5 | +0.3% | 726,200 |
| 2023/11/14 | 1,577.5 | 1,625 | 1,572.5 | 1,619 | +31.5 | +2% | 834,300 |
| 2023/11/13 | 1,585.5 | 1,599 | 1,571 | 1,587.5 | -32.5 | -2% | 679,900 |
| 2023/11/10 | 1,530 | 1,650 | 1,512.5 | 1,620 | +96.5 | +6.3% | 1,590,100 |
| 2023/11/09 | 1,520.5 | 1,530 | 1,503.5 | 1,523.5 | +33 | +2.2% | 557,100 |
| 2023/11/08 | 1,534.5 | 1,540.5 | 1,478 | 1,490.5 | -28 | -1.8% | 1,185,800 |
| 2023/11/07 | 1,545.5 | 1,564 | 1,513 | 1,518.5 | -32 | -2.1% | 852,500 |
| 2023/11/06 | 1,572 | 1,572 | 1,535.5 | 1,550.5 | -1.5 | -0.1% | 1,187,000 |
401～
450
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
