インフロニア・ホールディングス 第１回社債型 優先の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,590 | 4,598 | 4,587 | 4,590 | +20 | +0.4% | 7,800 |
| 2025/04/30 | 4,565 | 4,571 | 4,563 | 4,570 | -15 | -0.3% | 2,300 |
| 2025/04/28 | 4,560 | 4,585 | 4,560 | 4,585 | +9 | +0.2% | 3,800 |
| 2025/04/25 | 4,556 | 4,576 | 4,555 | 4,576 | +1 | ±0% | 14,700 |
| 2025/04/24 | 4,568 | 4,579 | 4,568 | 4,575 | +10 | +0.2% | 8,200 |
| 2025/04/23 | 4,565 | 4,581 | 4,565 | 4,565 | -15 | -0.3% | 13,300 |
| 2025/04/22 | 4,570 | 4,580 | 4,570 | 4,580 | ±0 | ±0% | 4,300 |
| 2025/04/21 | 4,580 | 4,581 | 4,580 | 4,580 | -5 | -0.1% | 2,100 |
| 2025/04/18 | 4,590 | 4,590 | 4,585 | 4,585 | +5 | +0.1% | 1,100 |
| 2025/04/17 | 4,575 | 4,583 | 4,575 | 4,580 | +10 | +0.2% | 3,200 |
| 2025/04/16 | 4,580 | 4,580 | 4,570 | 4,570 | -10 | -0.2% | 6,900 |
| 2025/04/15 | 4,550 | 4,580 | 4,550 | 4,580 | -16 | -0.3% | 12,700 |
| 2025/04/14 | 4,610 | 4,610 | 4,593 | 4,596 | -3 | -0.1% | 5,800 |
| 2025/04/11 | 4,604 | 4,605 | 4,598 | 4,599 | -6 | -0.1% | 12,000 |
| 2025/04/10 | 4,606 | 4,606 | 4,605 | 4,605 | ±0 | ±0% | 1,700 |
| 2025/04/09 | 4,610 | 4,610 | 4,605 | 4,605 | -4 | -0.1% | 1,300 |
| 2025/04/08 | 4,610 | 4,610 | 4,607 | 4,609 | +1 | ±0% | 6,100 |
| 2025/04/07 | 4,611 | 4,612 | 4,604 | 4,608 | -10 | -0.2% | 12,400 |
| 2025/04/04 | 4,635 | 4,635 | 4,618 | 4,618 | -10 | -0.2% | 10,700 |
| 2025/04/03 | 4,630 | 4,630 | 4,628 | 4,628 | -7 | -0.2% | 2,500 |
| 2025/04/02 | 4,625 | 4,635 | 4,625 | 4,635 | +10 | +0.2% | 3,800 |
| 2025/04/01 | 4,625 | 4,640 | 4,625 | 4,625 | -5 | -0.1% | 1,600 |
| 2025/03/31 | 4,636 | 4,636 | 4,630 | 4,630 | -15 | -0.3% | 1,200 |
| 2025/03/28 | 4,646 | 4,646 | 4,645 | 4,645 | -55 | -1.2% | 200 |
| 2025/03/27 | 4,660 | 4,700 | 4,660 | 4,700 | - | - | 4,900 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 4,700 | 4,700 | 4,699 | 4,700 | +7 | +0.1% | 5,500 |
| 2025/03/24 | 4,695 | 4,700 | 4,693 | 4,693 | ±0 | ±0% | 4,700 |
| 2025/03/21 | 4,693 | 4,699 | 4,692 | 4,693 | +8 | +0.2% | 7,400 |
| 2025/03/19 | 4,685 | 4,685 | 4,685 | 4,685 | -3 | -0.1% | 1,000 |
| 2025/03/18 | 4,675 | 4,690 | 4,675 | 4,688 | +18 | +0.4% | 4,500 |
| 2025/03/17 | 4,645 | 4,670 | 4,645 | 4,670 | +24 | +0.5% | 4,600 |
| 2025/03/14 | 4,650 | 4,650 | 4,646 | 4,646 | -4 | -0.1% | 1,200 |
| 2025/03/13 | 4,650 | 4,650 | 4,650 | 4,650 | -10 | -0.2% | 1,000 |
| 2025/03/12 | 4,645 | 4,666 | 4,620 | 4,660 | +7 | +0.2% | 11,100 |
| 2025/03/11 | 4,650 | 4,653 | 4,636 | 4,653 | +17 | +0.4% | 5,400 |
| 2025/03/10 | 4,637 | 4,638 | 4,635 | 4,636 | +10 | +0.2% | 2,700 |
| 2025/03/07 | 4,639 | 4,639 | 4,624 | 4,626 | -4 | -0.1% | 2,100 |
| 2025/03/06 | 4,611 | 4,635 | 4,611 | 4,630 | +19 | +0.4% | 6,900 |
| 2025/03/05 | 4,611 | 4,611 | 4,611 | 4,611 | -4 | -0.1% | 400 |
| 2025/03/04 | 4,612 | 4,615 | 4,610 | 4,615 | -15 | -0.3% | 2,500 |
| 2025/03/03 | 4,610 | 4,630 | 4,610 | 4,630 | -9 | -0.2% | 6,900 |
| 2025/02/28 | 4,612 | 4,639 | 4,612 | 4,639 | +29 | +0.6% | 700 |
| 2025/02/27 | 4,609 | 4,650 | 4,609 | 4,610 | +1 | ±0% | 6,700 |
| 2025/02/26 | 4,615 | 4,650 | 4,606 | 4,609 | -5 | -0.1% | 11,900 |
| 2025/02/25 | 4,614 | 4,644 | 4,614 | 4,614 | -26 | -0.6% | 1,500 |
| 2025/02/21 | 4,640 | 4,640 | 4,639 | 4,640 | +30 | +0.7% | 1,300 |
| 2025/02/20 | 4,612 | 4,664 | 4,610 | 4,610 | -2 | ±0% | 4,000 |
| 2025/02/19 | 4,614 | 4,614 | 4,612 | 4,612 | -1 | ±0% | 1,100 |
| 2025/02/18 | 4,613 | 4,613 | 4,613 | 4,613 | -2 | ±0% | 500 |
1～
50
件表示中 / 181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１ Ｐ」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１ Ｐ | 459,000円 | - | - | 1.89% | - | - |
|
- |
| 新日建 | 165,500円 | +1.1% | +0.2% | 3.38% | 7.87倍 | 0.84倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
| 高松Ｇ | 291,500円 | +11.9% | +6.1% | 2.81% | 14.50倍 | 0.76倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
| 千代建 | 34,600円 | -9.1% | - | 0.00% | 4.51倍 | 13.95倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
| 東急建設 | 82,100円 | +2.6% | -0.4% | 4.63% | 13.17倍 | 0.90倍 |
|
東急系の中堅ゼネコン。グループからの受注約１～２割。渋谷駅前や東急沿線の開発案件に強み |
市場注目の銘柄
チャート関連のコラム
