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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,613 | 4,613 | 4,613 | 4,613 | -2 | ±0% | 500 |
| 2025/02/17 | 4,620 | 4,620 | 4,615 | 4,615 | -30 | -0.6% | 2,500 |
| 2025/02/14 | 4,603 | 4,645 | 4,603 | 4,645 | +44 | +1% | 6,300 |
| 2025/02/13 | 4,610 | 4,640 | 4,601 | 4,601 | -14 | -0.3% | 6,300 |
| 2025/02/12 | 4,630 | 4,630 | 4,615 | 4,615 | -16 | -0.3% | 7,000 |
| 2025/02/10 | 4,640 | 4,640 | 4,631 | 4,631 | -8 | -0.2% | 2,200 |
| 2025/02/07 | 4,640 | 4,640 | 4,637 | 4,639 | -6 | -0.1% | 6,000 |
| 2025/02/06 | 4,643 | 4,646 | 4,630 | 4,645 | -14 | -0.3% | 6,000 |
| 2025/02/05 | 4,621 | 4,659 | 4,621 | 4,659 | +9 | +0.2% | 9,400 |
| 2025/02/04 | 4,650 | 4,650 | 4,647 | 4,650 | - | - | 4,000 |
| 2025/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/31 | 4,625 | 4,665 | 4,625 | 4,665 | +44 | +1% | 2,600 |
| 2025/01/30 | 4,650 | 4,651 | 4,621 | 4,621 | -29 | -0.6% | 3,800 |
| 2025/01/29 | 4,651 | 4,685 | 4,649 | 4,650 | -10 | -0.2% | 11,800 |
| 2025/01/28 | 4,650 | 4,685 | 4,650 | 4,660 | -21 | -0.4% | 8,900 |
| 2025/01/27 | 4,680 | 4,687 | 4,678 | 4,681 | +11 | +0.2% | 2,800 |
| 2025/01/24 | 4,670 | 4,670 | 4,670 | 4,670 | -10 | -0.2% | 400 |
| 2025/01/23 | 4,666 | 4,685 | 4,666 | 4,680 | -10 | -0.2% | 1,700 |
| 2025/01/22 | 4,655 | 4,690 | 4,655 | 4,690 | +10 | +0.2% | 7,800 |
| 2025/01/21 | 4,680 | 4,681 | 4,679 | 4,680 | - | - | 1,900 |
| 2025/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/17 | 4,650 | 4,681 | 4,650 | 4,680 | +20 | +0.4% | 8,200 |
| 2025/01/16 | 4,667 | 4,667 | 4,658 | 4,660 | -6 | -0.1% | 8,900 |
| 2025/01/15 | 4,664 | 4,674 | 4,660 | 4,666 | -5 | -0.1% | 10,500 |
| 2025/01/14 | 4,660 | 4,681 | 4,660 | 4,671 | -19 | -0.4% | 10,800 |
| 2025/01/10 | 4,690 | 4,690 | 4,690 | 4,690 | -6 | -0.1% | 3,000 |
| 2025/01/09 | 4,695 | 4,696 | 4,695 | 4,696 | +6 | +0.1% | 900 |
| 2025/01/08 | 4,640 | 4,691 | 4,640 | 4,690 | +12 | +0.3% | 14,800 |
| 2025/01/07 | 4,659 | 4,684 | 4,620 | 4,678 | +18 | +0.4% | 9,100 |
| 2025/01/06 | 4,641 | 4,674 | 4,641 | 4,660 | +45 | +1% | 2,400 |
| 2024/12/30 | 4,628 | 4,628 | 4,615 | 4,615 | -5 | -0.1% | 3,500 |
| 2024/12/27 | 4,606 | 4,623 | 4,606 | 4,620 | +11 | +0.2% | 2,700 |
| 2024/12/26 | 4,598 | 4,610 | 4,598 | 4,609 | -16 | -0.3% | 27,100 |
| 2024/12/25 | 4,601 | 4,627 | 4,601 | 4,625 | +7 | +0.2% | 10,900 |
| 2024/12/24 | 4,599 | 4,622 | 4,596 | 4,618 | +22 | +0.5% | 10,900 |
| 2024/12/23 | 4,610 | 4,632 | 4,596 | 4,596 | -21 | -0.5% | 28,600 |
| 2024/12/20 | 4,615 | 4,621 | 4,610 | 4,617 | +2 | ±0% | 14,400 |
| 2024/12/19 | 4,596 | 4,632 | 4,595 | 4,615 | +19 | +0.4% | 21,800 |
| 2024/12/18 | 4,597 | 4,611 | 4,596 | 4,596 | +2 | ±0% | 7,600 |
| 2024/12/17 | 4,598 | 4,607 | 4,594 | 4,594 | -6 | -0.1% | 20,300 |
| 2024/12/16 | 4,605 | 4,608 | 4,600 | 4,600 | -8 | -0.2% | 13,300 |
| 2024/12/13 | 4,605 | 4,608 | 4,604 | 4,608 | -6 | -0.1% | 5,300 |
| 2024/12/12 | 4,615 | 4,615 | 4,614 | 4,614 | ±0 | ±0% | 3,700 |
| 2024/12/11 | 4,622 | 4,623 | 4,603 | 4,614 | ±0 | ±0% | 11,900 |
| 2024/12/10 | 4,611 | 4,614 | 4,610 | 4,614 | -5 | -0.1% | 8,400 |
| 2024/12/09 | 4,619 | 4,620 | 4,614 | 4,619 | +11 | +0.2% | 14,900 |
| 2024/12/06 | 4,620 | 4,620 | 4,608 | 4,608 | -12 | -0.3% | 8,100 |
| 2024/12/05 | 4,620 | 4,625 | 4,619 | 4,620 | -1 | ±0% | 9,800 |
| 2024/12/04 | 4,626 | 4,626 | 4,605 | 4,621 | -19 | -0.4% | 4,800 |
| 2024/12/03 | 4,615 | 4,641 | 4,609 | 4,640 | +30 | +0.7% | 13,300 |
51～
100
件表示中 / 182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 | 459,500円 | - | - | 1.89% | - | - |
|
- |
| 高松Ｇ | 290,100円 | +11.9% | +6.1% | 2.83% | 14.43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 |
| 新日建 | 164,000円 | +1.1% | +0.2% | 3.41% | 7.80倍 | 0.83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 |
| 千代建 | 34,000円 | -9.1% | - | 0.00% | 4.43倍 | 13.71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 | 81,800円 | +2.6% | -0.4% | 4.65% | 13.12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
