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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,316.7 | 1,400 | 1,286.7 | 1,300 | +76.7 | +6.3% | 2,830,200 |
| 2017/02/14 | 1,228.3 | 1,230 | 1,178.3 | 1,223.3 | +8.3 | +0.7% | 1,115,400 |
| 2017/02/13 | 1,198.3 | 1,218.3 | 1,190 | 1,215 | +28.3 | +2.4% | 770,400 |
| 2017/02/10 | 1,183.3 | 1,205 | 1,173.3 | 1,186.7 | +18.4 | +1.6% | 1,056,900 |
| 2017/02/09 | 1,138.3 | 1,168.3 | 1,136.7 | 1,168.3 | +36.6 | +3.2% | 790,800 |
| 2017/02/08 | 1,116.7 | 1,131.7 | 1,111.7 | 1,131.7 | +18.4 | +1.7% | 340,500 |
| 2017/02/07 | 1,138.3 | 1,148.3 | 1,108.3 | 1,113.3 | -16.7 | -1.5% | 413,400 |
| 2017/02/06 | 1,116.7 | 1,143.3 | 1,115 | 1,130 | +21.7 | +2% | 662,400 |
| 2017/02/03 | 1,105 | 1,118.3 | 1,098.3 | 1,108.3 | +10 | +0.9% | 471,900 |
| 2017/02/02 | 1,105 | 1,105 | 1,090 | 1,098.3 | -3.4 | -0.3% | 363,000 |
| 2017/02/01 | 1,095 | 1,113.3 | 1,085 | 1,101.7 | +5 | +0.5% | 340,500 |
| 2017/01/31 | 1,093.3 | 1,121.7 | 1,091.7 | 1,096.7 | -6.6 | -0.6% | 541,500 |
| 2017/01/30 | 1,103.3 | 1,113.3 | 1,098.3 | 1,103.3 | -16.7 | -1.5% | 510,000 |
| 2017/01/27 | 1,126.7 | 1,133.3 | 1,105 | 1,120 | -8.3 | -0.7% | 787,500 |
| 2017/01/26 | 1,123.3 | 1,133.3 | 1,110 | 1,128.3 | +13.3 | +1.2% | 568,500 |
| 2017/01/25 | 1,113.3 | 1,116.7 | 1,101.7 | 1,115 | +15 | +1.4% | 396,000 |
| 2017/01/24 | 1,121.7 | 1,126.7 | 1,096.7 | 1,100 | -23.3 | -2.1% | 559,500 |
| 2017/01/23 | 1,123.3 | 1,135 | 1,093.3 | 1,123.3 | -1.7 | -0.2% | 660,300 |
| 2017/01/20 | 1,126.7 | 1,155 | 1,113.3 | 1,125 | -10 | -0.9% | 678,900 |
| 2017/01/19 | 1,150 | 1,163.3 | 1,130 | 1,135 | -20 | -1.7% | 482,400 |
| 2017/01/18 | 1,150 | 1,175 | 1,141.7 | 1,155 | -10 | -0.9% | 366,900 |
| 2017/01/17 | 1,193.3 | 1,193.3 | 1,148.3 | 1,165 | -26.7 | -2.2% | 499,800 |
| 2017/01/16 | 1,190 | 1,193.3 | 1,155 | 1,191.7 | +20 | +1.7% | 858,300 |
| 2017/01/13 | 1,150 | 1,183.3 | 1,140 | 1,171.7 | +25 | +2.2% | 1,580,100 |
| 2017/01/12 | 1,130 | 1,165 | 1,126.7 | 1,146.7 | +30 | +2.7% | 916,500 |
| 2017/01/11 | 1,158.3 | 1,198.3 | 1,116.7 | 1,116.7 | -21.6 | -1.9% | 1,461,600 |
| 2017/01/10 | 1,070 | 1,145 | 1,068.3 | 1,138.3 | +40 | +3.6% | 1,259,100 |
| 2017/01/06 | 1,105 | 1,110 | 1,080 | 1,098.3 | -18.4 | -1.6% | 674,100 |
| 2017/01/05 | 1,095 | 1,121.7 | 1,080 | 1,116.7 | +8.4 | +0.8% | 698,700 |
| 2017/01/04 | 1,143.3 | 1,158.3 | 1,103.3 | 1,108.3 | -20 | -1.8% | 1,378,200 |
| 2016/12/30 | 1,088.3 | 1,133.3 | 1,068.3 | 1,128.3 | +50 | +4.6% | 1,728,000 |
| 2016/12/29 | 1,068.3 | 1,090 | 1,050 | 1,078.3 | +21.6 | +2% | 1,146,600 |
| 2016/12/28 | 1,015 | 1,066.7 | 1,001.7 | 1,056.7 | +57.4 | +5.7% | 1,359,600 |
| 2016/12/27 | 1,008.3 | 1,026.7 | 978 | 999.3 | +2.3 | +0.2% | 1,216,200 |
| 2016/12/26 | 948.3 | 998.7 | 947.3 | 997 | +43 | +4.5% | 1,047,900 |
| 2016/12/22 | 953.3 | 970.3 | 945 | 954 | +16 | +1.7% | 597,900 |
| 2016/12/21 | 939.7 | 955 | 927.7 | 938 | +10.3 | +1.1% | 494,400 |
| 2016/12/20 | 933.3 | 937 | 910.7 | 927.7 | -20.3 | -2.1% | 687,600 |
| 2016/12/19 | 926.7 | 949.3 | 922 | 948 | +27 | +2.9% | 355,800 |
| 2016/12/16 | 928 | 944 | 917.3 | 921 | -13 | -1.4% | 601,200 |
| 2016/12/15 | 951 | 952.7 | 927.7 | 934 | -21.7 | -2.3% | 538,500 |
| 2016/12/14 | 978.7 | 983.3 | 944.3 | 955.7 | -17.6 | -1.8% | 631,200 |
| 2016/12/13 | 958.3 | 973.3 | 950.3 | 973.3 | +15 | +1.6% | 571,200 |
| 2016/12/12 | 925.7 | 958.3 | 920.3 | 958.3 | +32.6 | +3.5% | 556,500 |
| 2016/12/09 | 926.7 | 929.3 | 913.3 | 925.7 | -9.3 | -1% | 833,400 |
| 2016/12/08 | 948.7 | 958.7 | 930.7 | 935 | -4 | -0.4% | 589,800 |
| 2016/12/07 | 936.7 | 942 | 921 | 939 | +1.3 | +0.1% | 732,300 |
| 2016/12/06 | 933 | 941.7 | 909.3 | 937.7 | +12 | +1.3% | 975,900 |
| 2016/12/05 | 950 | 965 | 921 | 925.7 | -19.3 | -2% | 864,300 |
| 2016/12/02 | 969.7 | 974.7 | 935.3 | 945 | -31 | -3.2% | 1,350,300 |
1901～
1950
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
