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 |
|---|---|---|---|---|---|---|---|
| 2017/04/24 | 1,340 | 1,340 | 1,304 | 1,330 | +47 | +3.7% | 960,900 |
| 2017/04/21 | 1,261 | 1,297 | 1,248 | 1,283 | +37 | +3% | 778,100 |
| 2017/04/20 | 1,280 | 1,306 | 1,243 | 1,246 | +28 | +2.3% | 1,133,900 |
| 2017/04/19 | 1,246 | 1,256 | 1,208 | 1,218 | -38 | -3% | 714,100 |
| 2017/04/18 | 1,270 | 1,282 | 1,248 | 1,256 | +10 | +0.8% | 510,400 |
| 2017/04/17 | 1,220 | 1,268 | 1,219 | 1,246 | +13 | +1.1% | 542,700 |
| 2017/04/14 | 1,254 | 1,281 | 1,227 | 1,233 | -20 | -1.6% | 667,900 |
| 2017/04/13 | 1,292 | 1,306 | 1,247 | 1,253 | -61 | -4.6% | 1,289,300 |
| 2017/04/12 | 1,294 | 1,321 | 1,280 | 1,314 | +3 | +0.2% | 770,000 |
| 2017/04/11 | 1,340 | 1,345 | 1,302 | 1,311 | -47 | -3.5% | 961,400 |
| 2017/04/10 | 1,330 | 1,384 | 1,322 | 1,358 | +41 | +3.1% | 1,317,700 |
| 2017/04/07 | 1,315 | 1,341 | 1,287 | 1,317 | +12 | +0.9% | 1,016,600 |
| 2017/04/06 | 1,341 | 1,347 | 1,293 | 1,305 | -49 | -3.6% | 1,510,400 |
| 2017/04/05 | 1,306 | 1,360 | 1,306 | 1,354 | +21 | +1.6% | 1,471,200 |
| 2017/04/04 | 1,328 | 1,350 | 1,273 | 1,333 | +8 | +0.6% | 1,558,800 |
| 2017/04/03 | 1,322 | 1,338 | 1,305 | 1,325 | +12 | +0.9% | 963,500 |
| 2017/03/31 | 1,282 | 1,329 | 1,282 | 1,313 | +45 | +3.5% | 1,143,900 |
| 2017/03/30 | 1,282 | 1,310 | 1,254 | 1,268 | -18 | -1.4% | 1,337,200 |
| 2017/03/29 | 1,247 | 1,296 | 1,223 | 1,286 | +48 | +3.9% | 1,180,800 |
| 2017/03/28 | 1,205 | 1,238 | 1,201 | 1,238 | +37 | +3.1% | 518,300 |
| 2017/03/27 | 1,215 | 1,221 | 1,195 | 1,201 | -19 | -1.6% | 449,500 |
| 2017/03/24 | 1,229 | 1,236 | 1,210 | 1,220 | -4 | -0.3% | 299,100 |
| 2017/03/23 | 1,225 | 1,245 | 1,214 | 1,224 | -2 | -0.2% | 484,200 |
| 2017/03/22 | 1,182 | 1,250 | 1,181 | 1,226 | +21 | +1.7% | 691,400 |
| 2017/03/21 | 1,211 | 1,214 | 1,188 | 1,205 | -3 | -0.2% | 385,600 |
| 2017/03/17 | 1,222 | 1,230 | 1,185 | 1,208 | -3 | -0.2% | 1,356,800 |
| 2017/03/16 | 1,178 | 1,219 | 1,177 | 1,211 | +43 | +3.7% | 744,500 |
| 2017/03/15 | 1,183 | 1,183 | 1,166 | 1,168 | -21 | -1.8% | 337,600 |
| 2017/03/14 | 1,178 | 1,198 | 1,165 | 1,189 | +6 | +0.5% | 391,600 |
| 2017/03/13 | 1,210 | 1,219 | 1,176 | 1,183 | -24 | -2% | 620,900 |
| 2017/03/10 | 1,163 | 1,210 | 1,163 | 1,207 | +53 | +4.6% | 1,099,900 |
| 2017/03/09 | 1,176 | 1,193 | 1,147 | 1,154 | -22 | -1.9% | 499,100 |
| 2017/03/08 | 1,158 | 1,200 | 1,158 | 1,176 | +18 | +1.6% | 549,900 |
| 2017/03/07 | 1,181 | 1,190 | 1,158 | 1,158 | -48 | -4% | 1,704,200 |
| 2017/03/06 | 1,207 | 1,238 | 1,183 | 1,206 | +1 | +0.1% | 785,100 |
| 2017/03/03 | 1,218 | 1,220 | 1,181 | 1,205 | -8 | -0.7% | 544,900 |
| 2017/03/02 | 1,206 | 1,219 | 1,151 | 1,213 | +14.7 | +1.2% | 797,400 |
| 2017/03/01 | 1,176.7 | 1,200 | 1,165 | 1,198.3 | +38.3 | +3.3% | 764,700 |
| 2017/02/28 | 1,155 | 1,185 | 1,146.7 | 1,160 | +18.3 | +1.6% | 1,200,600 |
| 2017/02/27 | 1,130 | 1,161.7 | 1,116.7 | 1,141.7 | +8.4 | +0.7% | 995,700 |
| 2017/02/24 | 1,195 | 1,195 | 1,126.7 | 1,133.3 | -56.7 | -4.8% | 1,940,100 |
| 2017/02/23 | 1,206.7 | 1,210 | 1,183.3 | 1,190 | -8.3 | -0.7% | 641,700 |
| 2017/02/22 | 1,210 | 1,223.3 | 1,195 | 1,198.3 | +1.6 | +0.1% | 1,053,600 |
| 2017/02/21 | 1,223.3 | 1,223.3 | 1,170 | 1,196.7 | -26.6 | -2.2% | 1,619,100 |
| 2017/02/20 | 1,278.3 | 1,278.3 | 1,220 | 1,223.3 | -56.7 | -4.4% | 1,295,100 |
| 2017/02/17 | 1,266.7 | 1,286.7 | 1,258.3 | 1,280 | +6.7 | +0.5% | 795,600 |
| 2017/02/16 | 1,273.3 | 1,315 | 1,253.3 | 1,273.3 | -26.7 | -2.1% | 1,235,400 |
| 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 |
1951～
2000
件表示中 / 2522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 | 80,600円 | -36.5% | - | 1.36% | 33.32倍 | 1.05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 |
| メタウォーター | 188,600円 | +8.7% | -13.3% | 2.65% | 13.27倍 | 1.13倍 |
|
上下水処理設備でトップ級。日本ガイシと富士電機の水環境事業を統合し発足、官需が８割超 |
| 西部ガスＨ | 171,800円 | -2.5% | -8.5% | 4.07% | 10.60倍 | 0.66倍 |
|
都市ガス大手、販売量で全国５位。福岡市、北九州市が主要地盤。自由化で電力販売に参入 |
| グリムス | 231,600円 | +13.7% | +24.7% | 3.24% | 12.39倍 | 3.69倍 |
|
中小製造業などへ電力料金削減を提案、電子式開閉器を販売。太陽光発電設備から電力小売りも |
| レノバ | 58,500円 | +56.7% | -84.8% | 0.00% | 35.26倍 | 0.63倍 |
|
再生可能エネルギーの発電と開発・運営が２本柱。太陽光からバイオマス、風力など多様化方針 |
市場注目の銘柄
チャート関連のコラム
