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 |
|---|---|---|---|---|---|---|---|
| 2023/11/06 | 1,572 | 1,572 | 1,535.5 | 1,550.5 | -1.5 | -0.1% | 1,187,000 |
| 2023/11/02 | 1,616.5 | 1,630 | 1,482.5 | 1,552 | -76.5 | -4.7% | 2,164,500 |
| 2023/11/01 | 1,604 | 1,629.5 | 1,597 | 1,628.5 | +42 | +2.6% | 1,008,400 |
| 2023/10/31 | 1,569.5 | 1,586.5 | 1,557.5 | 1,586.5 | +36.5 | +2.4% | 851,600 |
| 2023/10/30 | 1,563.5 | 1,569 | 1,533.5 | 1,550 | -23 | -1.5% | 2,805,200 |
| 2023/10/27 | 1,560.5 | 1,579.5 | 1,557.5 | 1,573 | +33 | +2.1% | 556,000 |
| 2023/10/26 | 1,558 | 1,567.5 | 1,531.5 | 1,540 | -4.5 | -0.3% | 576,300 |
| 2023/10/25 | 1,532 | 1,556 | 1,527.5 | 1,544.5 | +13.5 | +0.9% | 524,900 |
| 2023/10/24 | 1,533.5 | 1,539 | 1,507 | 1,531 | -1 | -0.1% | 571,900 |
| 2023/10/23 | 1,534 | 1,543 | 1,527 | 1,532 | -9.5 | -0.6% | 309,100 |
| 2023/10/20 | 1,527.5 | 1,548 | 1,526.5 | 1,541.5 | +9 | +0.6% | 262,700 |
| 2023/10/19 | 1,536.5 | 1,545 | 1,523.5 | 1,532.5 | -17 | -1.1% | 293,600 |
| 2023/10/18 | 1,550 | 1,553.5 | 1,534 | 1,549.5 | +14 | +0.9% | 363,200 |
| 2023/10/17 | 1,527 | 1,537.5 | 1,517.5 | 1,535.5 | +15 | +1% | 362,000 |
| 2023/10/16 | 1,530.5 | 1,534 | 1,511 | 1,520.5 | -22.5 | -1.5% | 411,400 |
| 2023/10/13 | 1,543.5 | 1,564.5 | 1,537 | 1,543 | -16 | -1% | 586,300 |
| 2023/10/12 | 1,557.5 | 1,560.5 | 1,547 | 1,559 | -1.5 | -0.1% | 587,000 |
| 2023/10/11 | 1,549.5 | 1,569.5 | 1,541 | 1,560.5 | +19 | +1.2% | 491,200 |
| 2023/10/10 | 1,537.5 | 1,556.5 | 1,532 | 1,541.5 | +33 | +2.2% | 654,200 |
| 2023/10/06 | 1,483 | 1,517 | 1,483 | 1,508.5 | +6.5 | +0.4% | 694,300 |
| 2023/10/05 | 1,483.5 | 1,504.5 | 1,473 | 1,502 | +33 | +2.2% | 515,700 |
| 2023/10/04 | 1,522 | 1,528.5 | 1,468 | 1,469 | -63.5 | -4.1% | 931,200 |
| 2023/10/03 | 1,562.5 | 1,569 | 1,528.5 | 1,532.5 | -40 | -2.5% | 1,376,400 |
| 2023/10/02 | 1,554 | 1,587.5 | 1,551 | 1,572.5 | +24.5 | +1.6% | 914,800 |
| 2023/09/29 | 1,572 | 1,580.5 | 1,541 | 1,548 | -14 | -0.9% | 744,600 |
| 2023/09/28 | 1,549.5 | 1,572.5 | 1,540.5 | 1,562 | -28 | -1.8% | 589,100 |
| 2023/09/27 | 1,569.5 | 1,596 | 1,561.5 | 1,590 | +3 | +0.2% | 637,100 |
| 2023/09/26 | 1,594.5 | 1,597 | 1,581.5 | 1,587 | +4 | +0.3% | 477,200 |
| 2023/09/25 | 1,617.5 | 1,617.5 | 1,581 | 1,583 | -13.5 | -0.8% | 373,700 |
| 2023/09/22 | 1,608 | 1,611 | 1,592 | 1,596.5 | -26.5 | -1.6% | 549,900 |
| 2023/09/21 | 1,640 | 1,653 | 1,622.5 | 1,623 | -12.5 | -0.8% | 652,000 |
| 2023/09/20 | 1,634 | 1,645 | 1,630 | 1,635.5 | +12.5 | +0.8% | 778,600 |
| 2023/09/19 | 1,620 | 1,634 | 1,608 | 1,623 | +16.5 | +1% | 653,700 |
| 2023/09/15 | 1,585.5 | 1,618 | 1,585 | 1,606.5 | +14.5 | +0.9% | 782,500 |
| 2023/09/14 | 1,570.5 | 1,597.5 | 1,562 | 1,592 | +30 | +1.9% | 360,400 |
| 2023/09/13 | 1,548.5 | 1,569.5 | 1,547 | 1,562 | -4.5 | -0.3% | 500,900 |
| 2023/09/12 | 1,559 | 1,572 | 1,557.5 | 1,566.5 | +22.5 | +1.5% | 512,400 |
| 2023/09/11 | 1,550 | 1,557.5 | 1,532 | 1,544 | +1.5 | +0.1% | 348,000 |
| 2023/09/08 | 1,551 | 1,560.5 | 1,541 | 1,542.5 | -3 | -0.2% | 552,600 |
| 2023/09/07 | 1,543.5 | 1,557 | 1,536.5 | 1,545.5 | +13.5 | +0.9% | 655,100 |
| 2023/09/06 | 1,516.5 | 1,539 | 1,512.5 | 1,532 | +12.5 | +0.8% | 504,700 |
| 2023/09/05 | 1,535 | 1,535 | 1,498.5 | 1,519.5 | -23.5 | -1.5% | 812,500 |
| 2023/09/04 | 1,533 | 1,545 | 1,514 | 1,543 | +1.5 | +0.1% | 622,600 |
| 2023/09/01 | 1,526.5 | 1,543.5 | 1,523 | 1,541.5 | +19.5 | +1.3% | 668,900 |
| 2023/08/31 | 1,506.5 | 1,531.5 | 1,501 | 1,522 | +20 | +1.3% | 824,200 |
| 2023/08/30 | 1,496.5 | 1,506 | 1,485.5 | 1,502 | +8.5 | +0.6% | 352,600 |
| 2023/08/29 | 1,500 | 1,504 | 1,490.5 | 1,493.5 | -8 | -0.5% | 229,900 |
| 2023/08/28 | 1,501.5 | 1,514 | 1,494.5 | 1,501.5 | +16.5 | +1.1% | 359,100 |
| 2023/08/25 | 1,495.5 | 1,505 | 1,480.5 | 1,485 | -23.5 | -1.6% | 477,400 |
| 2023/08/24 | 1,476 | 1,512 | 1,476 | 1,508.5 | +48 | +3.3% | 758,500 |
451～
500
件表示中 / 965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 | 152,300円 | +5.8% | +3.3% | 3.94% | 12.28倍 | 0.91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 | 374,900円 | +0.9% | -1.4% | 3.20% | 14.08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 | 219,700円 | +5.8% | +10.3% | 3.00% | 15.06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 | 149,200円 | -19.6% | +94.3% | 2.68% | 24.06倍 | 0.92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 | 106,400円 | +9.1% | -9.9% | 3.76% | 15.20倍 | 0.93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
