アースインフィニティの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 111 | 133 | 110 | 127 | +1 | +0.8% | 7,451,800 |
| 2024/03/15 | 128 | 133 | 122 | 126 | -6 | -4.5% | 4,454,200 |
| 2024/03/14 | 133 | 137 | 126 | 132 | -3 | -2.2% | 3,098,900 |
| 2024/03/13 | 142 | 142 | 135 | 135 | -5 | -3.6% | 2,093,800 |
| 2024/03/12 | 139 | 144 | 137 | 140 | -3 | -2.1% | 2,250,000 |
| 2024/03/11 | 140 | 149 | 140 | 143 | -6 | -4% | 3,437,500 |
| 2024/03/08 | 150 | 173 | 144 | 149 | +4 | +2.8% | 11,418,900 |
| 2024/03/07 | 144 | 153 | 135 | 145 | -4 | -2.7% | 6,760,900 |
| 2024/03/06 | 150 | 164 | 144 | 149 | -9 | -5.7% | 7,454,100 |
| 2024/03/05 | 180 | 182 | 151 | 158 | -36 | -18.6% | 16,471,100 |
| 2024/03/04 | 180 | 198 | 172 | 194 | +29 | +17.6% | 33,746,200 |
| 2024/03/01 | 198 | 224 | 138 | 165 | -23 | -12.2% | 84,921,700 |
| 2024/02/29 | 149 | 203 | 144 | 188 | +35 | +22.9% | 66,514,500 |
| 2024/02/28 | 122 | 163 | 118 | 153 | +36 | +30.8% | 58,665,500 |
| 2024/02/27 | 120 | 124 | 112 | 117 | -5 | -4.1% | 19,807,600 |
| 2024/02/26 | 97 | 122 | 96 | 122 | +30 | +32.6% | 36,505,400 |
| 2024/02/22 | 109 | 111 | 92 | 92 | -22 | -19.3% | 16,799,500 |
| 2024/02/21 | 134 | 135 | 112 | 114 | -5 | -4.2% | 20,403,200 |
| 2024/02/20 | 135 | 144 | 103 | 119 | -1 | -0.8% | 76,484,300 |
| 2024/02/19 | 120 | 120 | 120 | 120 | +30 | +33.3% | 786,100 |
| 2024/02/16 | 60 | 90 | 60 | 90 | +30 | +50% | 12,234,700 |
| 2024/02/15 | 61 | 63 | 60 | 60 | -2 | -3.2% | 948,900 |
| 2024/02/14 | 66 | 66 | 62 | 62 | -3 | -4.6% | 1,451,300 |
| 2024/02/13 | 62 | 68 | 62 | 65 | +5 | +8.3% | 2,422,300 |
| 2024/02/09 | 61 | 61 | 60 | 60 | -1 | -1.6% | 334,300 |
| 2024/02/08 | 63 | 63 | 60 | 61 | -1 | -1.6% | 1,122,000 |
| 2024/02/07 | 64 | 64 | 62 | 62 | -2 | -3.1% | 659,500 |
| 2024/02/06 | 65 | 66 | 63 | 64 | -1 | -1.5% | 589,300 |
| 2024/02/05 | 65 | 66 | 64 | 65 | ±0 | ±0% | 370,400 |
| 2024/02/02 | 65 | 66 | 64 | 65 | ±0 | ±0% | 628,300 |
| 2024/02/01 | 66 | 67 | 65 | 65 | -2 | -3% | 322,400 |
| 2024/01/31 | 66 | 67 | 65 | 67 | +1 | +1.5% | 860,500 |
| 2024/01/30 | 68 | 68 | 66 | 66 | -2 | -2.9% | 530,000 |
| 2024/01/29 | 69 | 69 | 67 | 68 | -1 | -1.4% | 696,700 |
| 2024/01/26 | 68 | 70 | 67 | 69 | +1 | +1.5% | 502,200 |
| 2024/01/25 | 69 | 70 | 67 | 68 | -1 | -1.4% | 1,138,100 |
| 2024/01/24 | 69 | 70 | 68 | 69 | ±0 | ±0% | 363,800 |
| 2024/01/23 | 68 | 72 | 68 | 69 | ±0 | ±0% | 1,677,300 |
| 2024/01/22 | 66 | 70 | 64 | 69 | +3 | +4.5% | 1,761,600 |
| 2024/01/19 | 66 | 67 | 65 | 66 | ±0 | ±0% | 823,700 |
| 2024/01/18 | 65 | 67 | 64 | 66 | +1 | +1.5% | 720,000 |
| 2024/01/17 | 70 | 70 | 65 | 65 | -4 | -5.8% | 2,888,100 |
| 2024/01/16 | 73 | 74 | 69 | 69 | -5 | -6.8% | 2,390,500 |
| 2024/01/15 | 73 | 75 | 72 | 74 | +1 | +1.4% | 1,040,300 |
| 2024/01/12 | 73 | 74 | 71 | 73 | -1 | -1.4% | 948,500 |
| 2024/01/11 | 76 | 76 | 73 | 74 | -1 | -1.3% | 1,262,800 |
| 2024/01/10 | 77 | 78 | 75 | 75 | -2 | -2.6% | 1,621,700 |
| 2024/01/09 | 78 | 79 | 75 | 77 | -1 | -1.3% | 2,105,500 |
| 2024/01/05 | 84 | 86 | 77 | 78 | -5 | -6% | 3,860,200 |
| 2024/01/04 | 75 | 83 | 73 | 83 | +8 | +10.7% | 4,538,400 |
51～
100
件表示中 / 887件
類似銘柄と比較する
現在ご覧いただいている「Ｅインフィニティ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｅインフィニティ | 10,100円 | -8.9% | -44.6% | 1.29% | 44.30倍 | 15.40倍 |
|
小規模店舗や中小工場向けに電力やガスを小売りする新電力会社。電子ブレーカー製販も展開 |
| レジル | 143,400円 | -22.6% | - | 2.09% | 14.80倍 | 3.82倍 |
|
- |
| 広島ガス | 38,300円 | +3.2% | -31.9% | 3.13% | 17.49倍 | 0.39倍 |
|
中国地方で都市ガス供給首位。契約戸数はＬＰガス含め６０万戸強。工業用コージェネにも注力 |
| 北陸ガス | 338,500円 | +2.9% | - | 2.36% | 87.33倍 | 0.34倍 |
|
地方ガス大手。新潟、長岡、三条、柏崎地区に都市ガス供給。原料は県産ガスとＬＮＧの２本柱 |
| ＥＦ－ＯＮ | 40,800円 | +6.2% | -30.0% | 1.96% | 13.83倍 | 0.48倍 |
|
省エネ支援と木質バイオマス発電が２本柱。大分、福島等で自社発電所を運営。山林事業も |
市場注目の銘柄
チャート関連のコラム
