イーレックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,053 | 1,062 | 1,010 | 1,017 | -37 | -3.5% | 990,100 |
| 2017/12/05 | 1,049 | 1,056 | 1,039 | 1,054 | ±0 | ±0% | 383,200 |
| 2017/12/04 | 1,087 | 1,087 | 1,051 | 1,054 | -28 | -2.6% | 642,300 |
| 2017/12/01 | 1,097 | 1,108 | 1,074 | 1,082 | -18 | -1.6% | 475,100 |
| 2017/11/30 | 1,092 | 1,112 | 1,090 | 1,100 | +13 | +1.2% | 912,600 |
| 2017/11/29 | 1,077 | 1,087 | 1,063 | 1,087 | +10 | +0.9% | 350,300 |
| 2017/11/28 | 1,066 | 1,087 | 1,059 | 1,077 | +14 | +1.3% | 471,000 |
| 2017/11/27 | 1,040 | 1,064 | 1,034 | 1,063 | +17 | +1.6% | 473,100 |
| 2017/11/24 | 1,046 | 1,051 | 1,033 | 1,046 | -2 | -0.2% | 478,600 |
| 2017/11/22 | 1,062 | 1,068 | 1,048 | 1,048 | -9 | -0.9% | 648,400 |
| 2017/11/21 | 1,062 | 1,062 | 1,041 | 1,057 | +4 | +0.4% | 843,200 |
| 2017/11/20 | 1,053 | 1,068 | 1,047 | 1,053 | -4 | -0.4% | 565,800 |
| 2017/11/17 | 1,090 | 1,092 | 1,052 | 1,057 | -26 | -2.4% | 654,000 |
| 2017/11/16 | 1,055 | 1,086 | 1,055 | 1,083 | +24 | +2.3% | 520,300 |
| 2017/11/15 | 1,081 | 1,092 | 1,053 | 1,059 | -37 | -3.4% | 572,200 |
| 2017/11/14 | 1,120 | 1,125 | 1,095 | 1,096 | -6 | -0.5% | 533,900 |
| 2017/11/13 | 1,096 | 1,114 | 1,088 | 1,102 | +12 | +1.1% | 447,900 |
| 2017/11/10 | 1,059 | 1,092 | 1,054 | 1,090 | +24 | +2.3% | 617,000 |
| 2017/11/09 | 1,101 | 1,105 | 1,060 | 1,066 | -35 | -3.2% | 847,800 |
| 2017/11/08 | 1,103 | 1,119 | 1,089 | 1,101 | -4 | -0.4% | 656,300 |
| 2017/11/07 | 1,090 | 1,113 | 1,087 | 1,105 | +13 | +1.2% | 626,500 |
| 2017/11/06 | 1,177 | 1,183 | 1,087 | 1,092 | -107 | -8.9% | 1,847,000 |
| 2017/11/02 | 1,200 | 1,212 | 1,166 | 1,199 | +55 | +4.8% | 2,827,900 |
| 2017/11/01 | 1,131 | 1,157 | 1,118 | 1,144 | +24 | +2.1% | 1,495,000 |
| 2017/10/31 | 1,100 | 1,126 | 1,081 | 1,120 | +25 | +2.3% | 809,200 |
| 2017/10/30 | 1,075 | 1,098 | 1,074 | 1,095 | +34 | +3.2% | 1,223,500 |
| 2017/10/27 | 1,060 | 1,076 | 1,051 | 1,061 | +1 | +0.1% | 508,300 |
| 2017/10/26 | 1,042 | 1,061 | 1,033 | 1,060 | +13 | +1.2% | 527,400 |
| 2017/10/25 | 1,061 | 1,080 | 1,046 | 1,047 | -21 | -2% | 646,700 |
| 2017/10/24 | 1,087 | 1,090 | 1,056 | 1,068 | -24 | -2.2% | 984,100 |
| 2017/10/23 | 1,111 | 1,119 | 1,091 | 1,092 | -12 | -1.1% | 475,800 |
| 2017/10/20 | 1,103 | 1,115 | 1,090 | 1,104 | +2 | +0.2% | 638,500 |
| 2017/10/19 | 1,108 | 1,118 | 1,099 | 1,102 | -4 | -0.4% | 332,200 |
| 2017/10/18 | 1,132 | 1,134 | 1,100 | 1,106 | -26 | -2.3% | 533,800 |
| 2017/10/17 | 1,129 | 1,141 | 1,118 | 1,132 | ±0 | ±0% | 586,000 |
| 2017/10/16 | 1,140 | 1,153 | 1,131 | 1,132 | +1 | +0.1% | 610,900 |
| 2017/10/13 | 1,104 | 1,134 | 1,102 | 1,131 | +27 | +2.4% | 670,400 |
| 2017/10/12 | 1,104 | 1,119 | 1,100 | 1,104 | +14 | +1.3% | 427,600 |
| 2017/10/11 | 1,104 | 1,111 | 1,082 | 1,090 | -21 | -1.9% | 707,600 |
| 2017/10/10 | 1,114 | 1,135 | 1,110 | 1,111 | +6 | +0.5% | 759,800 |
| 2017/10/06 | 1,094 | 1,124 | 1,088 | 1,105 | +17 | +1.6% | 1,426,500 |
| 2017/10/05 | 1,074 | 1,104 | 1,074 | 1,088 | +14 | +1.3% | 1,110,200 |
| 2017/10/04 | 1,089 | 1,089 | 1,070 | 1,074 | -11 | -1% | 343,500 |
| 2017/10/03 | 1,073 | 1,090 | 1,067 | 1,085 | +20 | +1.9% | 602,900 |
| 2017/10/02 | 1,055 | 1,068 | 1,050 | 1,065 | +18 | +1.7% | 438,900 |
| 2017/09/29 | 1,044 | 1,060 | 1,037 | 1,047 | +12 | +1.2% | 392,700 |
| 2017/09/28 | 1,070 | 1,071 | 1,008 | 1,035 | -35 | -3.3% | 1,342,900 |
| 2017/09/27 | 1,084 | 1,084 | 1,063 | 1,070 | -8 | -0.7% | 301,100 |
| 2017/09/26 | 1,081 | 1,086 | 1,069 | 1,078 | ±0 | ±0% | 316,800 |
| 2017/09/25 | 1,082 | 1,095 | 1,060 | 1,078 | +12 | +1.1% | 685,700 |
1701～
1750
件表示中 / 2425件
類似銘柄と比較する
現在ご覧いただいている「イーレックス」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 |
|---|---|---|---|---|---|---|---|---|
| イーレックス | 62,300円 | -36.5% | - | 0.00% | 24.55倍 | 0.78倍 |
|
代理店通じた電力小売り主力。再エネ電力の拡販に注力。国内で複数のバイオマス発電所運転 |
| 沖縄電 | 97,400円 | -1.2% | +164.8% | 2.05% | 10.58倍 | 0.43倍 |
|
沖縄本島と周辺３７島に電力供給、民生用が約８割。石炭と石油火力が主体だがＬＮＧ火力を拡大 |
| 北ガス | 54,100円 | -4.5% | -15.0% | 3.33% | 4.86倍 | 0.60倍 |
|
札幌、小樽、函館が地盤の地方都市ガス大手。石狩にＬＮＧ基地、発電所建設。電力事業を拡大 |
| リニューアブル | 124,500円 | -47.9% | -75.3% | 0.00% | 24.88倍 | 3.22倍 |
|
太陽光中心に再エネ事業。全国拠点活用し、発電所保守管理も。東急不動産などと資本業務提携 |
| レジル | 194,500円 | +13.7% | +11.4% | 1.85% | 16.52倍 | 4.37倍 |
|
マンション一括受電代行軸に法人向け再エネ電力小売り、エネルギー事業者向けＤＸ支援展開 |
市場注目の銘柄
チャート関連のコラム
