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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 4,670 | 4,688 | 4,670 | 4,688 | +4 | +0.1% | 2,000 |
| 2024/10/30 | 4,690 | 4,692 | 4,684 | 4,684 | +6 | +0.1% | 14,900 |
| 2024/10/29 | 4,680 | 4,690 | 4,678 | 4,678 | +3 | +0.1% | 8,900 |
| 2024/10/28 | 4,680 | 4,680 | 4,675 | 4,675 | -8 | -0.2% | 1,600 |
| 2024/10/25 | 4,683 | 4,685 | 4,683 | 4,683 | -1 | ±0% | 7,400 |
| 2024/10/24 | 4,684 | 4,687 | 4,684 | 4,684 | -1 | ±0% | 12,700 |
| 2024/10/23 | 4,685 | 4,686 | 4,681 | 4,685 | -2 | ±0% | 9,800 |
| 2024/10/22 | 4,688 | 4,688 | 4,686 | 4,687 | -2 | ±0% | 6,000 |
| 2024/10/21 | 4,689 | 4,691 | 4,686 | 4,689 | +1 | ±0% | 11,100 |
| 2024/10/18 | 4,690 | 4,690 | 4,686 | 4,688 | -1 | ±0% | 14,600 |
| 2024/10/17 | 4,687 | 4,690 | 4,687 | 4,689 | -2 | ±0% | 5,000 |
| 2024/10/16 | 4,690 | 4,692 | 4,690 | 4,691 | -1 | ±0% | 5,200 |
| 2024/10/15 | 4,691 | 4,693 | 4,690 | 4,692 | +1 | ±0% | 5,300 |
| 2024/10/11 | 4,691 | 4,691 | 4,691 | 4,691 | +1 | ±0% | 2,800 |
| 2024/10/10 | 4,690 | 4,690 | 4,689 | 4,690 | -8 | -0.2% | 1,300 |
| 2024/10/09 | 4,700 | 4,700 | 4,697 | 4,698 | -8 | -0.2% | 9,300 |
| 2024/10/08 | 4,700 | 4,706 | 4,700 | 4,706 | +6 | +0.1% | 2,800 |
| 2024/10/07 | 4,700 | 4,706 | 4,700 | 4,700 | ±0 | ±0% | 1,200 |
| 2024/10/04 | 4,699 | 4,700 | 4,699 | 4,700 | ±0 | ±0% | 600 |
| 2024/10/03 | 4,700 | 4,701 | 4,699 | 4,700 | ±0 | ±0% | 7,600 |
| 2024/10/02 | 4,700 | 4,700 | 4,698 | 4,700 | - | - | 3,000 |
| 2024/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/30 | 4,705 | 4,705 | 4,699 | 4,701 | +1 | ±0% | 2,400 |
| 2024/09/27 | 4,701 | 4,704 | 4,697 | 4,700 | -2 | ±0% | 10,900 |
| 2024/09/26 | 4,710 | 4,710 | 4,701 | 4,702 | +2 | ±0% | 2,000 |
| 2024/09/25 | 4,701 | 4,702 | 4,700 | 4,700 | ±0 | ±0% | 1,900 |
| 2024/09/24 | 4,701 | 4,704 | 4,700 | 4,700 | ±0 | ±0% | 3,000 |
| 2024/09/20 | 4,700 | 4,703 | 4,700 | 4,700 | -1 | ±0% | 7,100 |
| 2024/09/19 | 4,702 | 4,702 | 4,697 | 4,701 | +1 | ±0% | 9,600 |
| 2024/09/18 | 4,703 | 4,708 | 4,700 | 4,700 | -2 | ±0% | 5,900 |
| 2024/09/17 | 4,704 | 4,704 | 4,702 | 4,702 | -1 | ±0% | 1,300 |
| 2024/09/13 | 4,700 | 4,704 | 4,700 | 4,703 | ±0 | ±0% | 4,100 |
| 2024/09/12 | 4,700 | 4,710 | 4,699 | 4,703 | +3 | +0.1% | 13,400 |
| 2024/09/11 | 4,750 | 4,750 | 4,700 | 4,700 | - | - | 29,000 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 1,000 |
| 2024/09/06 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 15,800 |
| 2024/09/05 | 4,700 | 4,701 | 4,700 | 4,700 | -77 | -1.6% | 20,600 |
| 2024/09/04 | 4,700 | 4,799 | 4,700 | 4,777 | +77 | +1.6% | 10,800 |
| 2024/09/03 | 4,700 | 4,700 | 4,696 | 4,700 | -1 | ±0% | 8,200 |
| 2024/09/02 | 4,701 | 4,701 | 4,700 | 4,701 | +3 | +0.1% | 6,700 |
| 2024/08/30 | 4,700 | 4,700 | 4,698 | 4,698 | -2 | ±0% | 10,900 |
| 2024/08/29 | 4,730 | 4,730 | 4,700 | 4,700 | +2 | ±0% | 5,600 |
| 2024/08/28 | 4,662 | 4,700 | 4,662 | 4,698 | +1 | ±0% | 6,400 |
| 2024/08/27 | 4,700 | 4,700 | 4,697 | 4,697 | -2 | ±0% | 12,600 |
| 2024/08/26 | 4,700 | 4,700 | 4,699 | 4,699 | -1 | ±0% | 11,400 |
| 2024/08/23 | 4,700 | 4,700 | 4,699 | 4,700 | ±0 | ±0% | 7,600 |
| 2024/08/22 | 4,700 | 4,730 | 4,700 | 4,700 | ±0 | ±0% | 14,300 |
| 2024/08/21 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 11,700 |
| 2024/08/20 | 4,700 | 4,701 | 4,700 | 4,700 | -175 | -3.6% | 12,200 |
1～
50
件表示中 / 61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 | 468,500円 | - | - | 1.85% | - | - |
|
- |
| 高松Ｇ | 292,100円 | +11.9% | +23.8% | 2.81% | 12.71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 | 152,700円 | +1.1% | +0.2% | 3.47% | 7.26倍 | 0.79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 |
| トーエネク | 93,400円 | +8.8% | +12.8% | 4.28% | 9.97倍 | 0.67倍 |
|
電気工事業の大手。中部電力の持分会社で売上高依存度４割。太陽光発電等一般得意先向け強化 |
| 東亜建 | 97,400円 | +5.7% | -29.0% | 4.16% | 9.65倍 | 0.81倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
市場注目の銘柄
チャート関連のコラム
