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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 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 |
| 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 |
101～
150
件表示中 / 256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 | 465,100円 | - | - | 2.80% | - | - |
|
- |
| 矢作建 | 215,500円 | +19.4% | +14.9% | 4.18% | 14.05倍 | 1.35倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| 千代建 | 36,900円 | -19.0% | -41.0% | 0.00% | 7.41倍 | -1.75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 |
| 明星工 | 161,000円 | -9.5% | -28.8% | 3.73% | 12.36倍 | 1.12倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
| ピーエス | 186,000円 | +4.7% | -23.3% | 4.30% | 14.03倍 | 1.50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
