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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 4,625 | 4,625 | 4,625 | 4,625 | ±0 | ±0% | 700 |
| 2025/06/13 | 4,630 | 4,630 | 4,625 | 4,625 | -1 | ±0% | 2,700 |
| 2025/06/12 | 4,628 | 4,628 | 4,625 | 4,626 | +2 | ±0% | 4,300 |
| 2025/06/11 | 4,630 | 4,632 | 4,624 | 4,624 | -26 | -0.6% | 10,500 |
| 2025/06/10 | 4,645 | 4,650 | 4,626 | 4,650 | +35 | +0.8% | 3,200 |
| 2025/06/09 | 4,606 | 4,650 | 4,606 | 4,615 | -35 | -0.8% | 3,800 |
| 2025/06/06 | 4,625 | 4,650 | 4,625 | 4,650 | +25 | +0.5% | 3,100 |
| 2025/06/05 | 4,622 | 4,699 | 4,600 | 4,625 | ±0 | ±0% | 6,000 |
| 2025/06/04 | 4,626 | 4,650 | 4,625 | 4,625 | +3 | +0.1% | 3,300 |
| 2025/06/03 | 4,622 | 4,650 | 4,622 | 4,622 | -3 | -0.1% | 2,300 |
| 2025/06/02 | 4,625 | 4,625 | 4,625 | 4,625 | ±0 | ±0% | 400 |
| 2025/05/30 | 4,625 | 4,625 | 4,625 | 4,625 | -25 | -0.5% | 1,000 |
| 2025/05/29 | 4,626 | 4,650 | 4,626 | 4,650 | ±0 | ±0% | 3,200 |
| 2025/05/28 | 4,660 | 4,660 | 4,625 | 4,650 | ±0 | ±0% | 2,300 |
| 2025/05/27 | 4,649 | 4,650 | 4,619 | 4,650 | +10 | +0.2% | 9,000 |
| 2025/05/26 | 4,615 | 4,640 | 4,615 | 4,640 | +25 | +0.5% | 800 |
| 2025/05/23 | 4,615 | 4,629 | 4,613 | 4,615 | +6 | +0.1% | 5,800 |
| 2025/05/22 | 4,571 | 4,614 | 4,571 | 4,609 | +4 | +0.1% | 1,400 |
| 2025/05/21 | 4,555 | 4,606 | 4,555 | 4,605 | +5 | +0.1% | 6,800 |
| 2025/05/20 | 4,555 | 4,600 | 4,555 | 4,600 | +47 | +1% | 5,800 |
| 2025/05/19 | 4,570 | 4,570 | 4,550 | 4,553 | -27 | -0.6% | 11,000 |
| 2025/05/16 | 4,585 | 4,590 | 4,578 | 4,580 | -5 | -0.1% | 6,700 |
| 2025/05/15 | 4,585 | 4,600 | 4,585 | 4,585 | -14 | -0.3% | 9,700 |
| 2025/05/14 | 4,599 | 4,600 | 4,599 | 4,599 | -4 | -0.1% | 4,900 |
| 2025/05/13 | 4,605 | 4,608 | 4,603 | 4,603 | +6 | +0.1% | 5,200 |
| 2025/05/12 | 4,600 | 4,600 | 4,597 | 4,597 | -8 | -0.2% | 5,800 |
| 2025/05/09 | 4,608 | 4,608 | 4,605 | 4,605 | +5 | +0.1% | 1,800 |
| 2025/05/08 | 4,600 | 4,601 | 4,599 | 4,600 | +8 | +0.2% | 2,700 |
| 2025/05/07 | 4,581 | 4,600 | 4,569 | 4,592 | -3 | -0.1% | 8,100 |
| 2025/05/02 | 4,597 | 4,597 | 4,594 | 4,595 | +5 | +0.1% | 2,300 |
| 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 |
1～
50
件表示中 / 211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 | 462,500円 | - | - | 2.81% | - | - |
|
- |
| 三住建設 | 59,500円 | - | - | - | - | 1.33倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
| レイズネクスト | 173,400円 | +0.1% | +6.8% | 5.25% | 11.55倍 | 1.10倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| 千代建 | 34,400円 | -19.0% | -41.0% | 0.00% | 6.91倍 | -1.63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 |
| ピーエス | 177,000円 | +4.7% | -23.3% | 4.52% | 13.35倍 | 1.43倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
市場注目の銘柄
チャート関連のコラム
