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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 978.3 | 1,010 | 970 | 976 | -1.3 | -0.1% | 1,209,000 |
| 2016/11/30 | 1,011.7 | 1,015 | 965 | 977.3 | -46 | -4.5% | 3,000,900 |
| 2016/11/29 | 1,046.7 | 1,055 | 1,020 | 1,023.3 | -36.7 | -3.5% | 641,100 |
| 2016/11/28 | 1,036.7 | 1,080 | 1,036.7 | 1,060 | +1.7 | +0.2% | 909,300 |
| 2016/11/25 | 1,071.7 | 1,093.3 | 1,041.7 | 1,058.3 | -33.4 | -3.1% | 1,063,500 |
| 2016/11/24 | 1,071.7 | 1,095 | 1,041.7 | 1,091.7 | +26.7 | +2.5% | 1,530,900 |
| 2016/11/22 | 1,038.3 | 1,068.3 | 1,033.3 | 1,065 | +50 | +4.9% | 2,037,600 |
| 2016/11/21 | 966.3 | 1,016.7 | 947 | 1,015 | +60 | +6.3% | 1,484,400 |
| 2016/11/18 | 976.3 | 976.7 | 943 | 955 | -24.3 | -2.5% | 1,691,400 |
| 2016/11/17 | 993 | 1,008.3 | 960 | 979.3 | -24 | -2.4% | 1,180,500 |
| 2016/11/16 | 1,035 | 1,038.3 | 997.3 | 1,003.3 | -31.7 | -3.1% | 939,300 |
| 2016/11/15 | 1,031.7 | 1,075 | 1,003.3 | 1,035 | +25 | +2.5% | 1,151,700 |
| 2016/11/14 | 1,015 | 1,026.7 | 993.7 | 1,010 | -5 | -0.5% | 798,300 |
| 2016/11/11 | 1,060 | 1,078.3 | 1,006.7 | 1,015 | -25 | -2.4% | 818,700 |
| 2016/11/10 | 1,056.7 | 1,071.7 | 1,023.3 | 1,040 | +20 | +2% | 886,500 |
| 2016/11/09 | 1,040 | 1,050 | 980 | 1,020 | ±0 | ±0% | 1,087,800 |
| 2016/11/08 | 1,053.3 | 1,053.3 | 1,008.3 | 1,020 | -20 | -1.9% | 498,900 |
| 2016/11/07 | 1,033.3 | 1,071.7 | 1,023.3 | 1,040 | +6.7 | +0.6% | 660,900 |
| 2016/11/04 | 1,056.7 | 1,065 | 1,031.7 | 1,033.3 | -33.4 | -3.1% | 1,006,200 |
| 2016/11/02 | 1,088.3 | 1,095 | 1,050 | 1,066.7 | -33.3 | -3% | 1,252,500 |
| 2016/11/01 | 1,098.3 | 1,110 | 1,081.7 | 1,100 | +1.7 | +0.2% | 469,200 |
| 2016/10/31 | 1,113.3 | 1,130 | 1,090 | 1,098.3 | -26.7 | -2.4% | 725,400 |
| 2016/10/28 | 1,125 | 1,146.7 | 1,100 | 1,125 | ±0 | ±0% | 1,426,500 |
| 2016/10/27 | 1,133.3 | 1,148.3 | 1,115 | 1,125 | -8.3 | -0.7% | 540,000 |
| 2016/10/26 | 1,130 | 1,156.7 | 1,125 | 1,133.3 | -20 | -1.7% | 627,900 |
| 2016/10/25 | 1,170 | 1,170 | 1,130 | 1,153.3 | -16.7 | -1.4% | 951,900 |
| 2016/10/24 | 1,170 | 1,188.3 | 1,145 | 1,170 | +5 | +0.4% | 615,900 |
| 2016/10/21 | 1,166.7 | 1,166.7 | 1,128.3 | 1,165 | +6.7 | +0.6% | 1,047,900 |
| 2016/10/20 | 1,175 | 1,196.7 | 1,150 | 1,158.3 | -18.4 | -1.6% | 902,700 |
| 2016/10/19 | 1,165 | 1,190 | 1,123.3 | 1,176.7 | +18.4 | +1.6% | 1,353,000 |
| 2016/10/18 | 1,133.3 | 1,176.7 | 1,133.3 | 1,158.3 | +25 | +2.2% | 995,700 |
| 2016/10/17 | 1,130 | 1,136.7 | 1,110 | 1,133.3 | ±0 | ±0% | 475,800 |
| 2016/10/14 | 1,136.7 | 1,158.3 | 1,116.7 | 1,133.3 | -6.7 | -0.6% | 634,200 |
| 2016/10/13 | 1,118.3 | 1,141.7 | 1,101.7 | 1,140 | +20 | +1.8% | 802,200 |
| 2016/10/12 | 1,123.3 | 1,150 | 1,113.3 | 1,120 | -21.7 | -1.9% | 927,300 |
| 2016/10/11 | 1,126.7 | 1,153.3 | 1,095 | 1,141.7 | +26.7 | +2.4% | 1,948,200 |
| 2016/10/07 | 1,066.7 | 1,121.7 | 1,055 | 1,115 | +48.3 | +4.5% | 2,431,200 |
| 2016/10/06 | 1,055 | 1,071.7 | 1,035 | 1,066.7 | +15 | +1.4% | 841,800 |
| 2016/10/05 | 1,065 | 1,066.7 | 1,021.7 | 1,051.7 | -5 | -0.5% | 1,065,900 |
| 2016/10/04 | 1,055 | 1,065 | 1,011.7 | 1,056.7 | +10 | +1% | 1,213,800 |
| 2016/10/03 | 1,031.7 | 1,060 | 1,023.3 | 1,046.7 | +46.7 | +4.7% | 1,620,000 |
| 2016/09/30 | 960.7 | 1,015 | 958.3 | 1,000 | +20 | +2% | 1,653,300 |
| 2016/09/29 | 943.3 | 991.3 | 938.7 | 980 | +50 | +5.4% | 1,338,900 |
| 2016/09/28 | 933.3 | 939 | 913.7 | 930 | -9.7 | -1% | 524,100 |
| 2016/09/27 | 912.3 | 947.7 | 905 | 939.7 | +39 | +4.3% | 1,082,100 |
| 2016/09/26 | 920 | 921.3 | 896.7 | 900.7 | -25.6 | -2.8% | 579,900 |
| 2016/09/23 | 955.3 | 955.3 | 904 | 926.3 | -30.4 | -3.2% | 996,600 |
| 2016/09/21 | 918 | 956.7 | 913.3 | 956.7 | +33 | +3.6% | 1,711,200 |
| 2016/09/20 | 880 | 934.3 | 878.3 | 923.7 | +43 | +4.9% | 1,355,400 |
| 2016/09/16 | 850.3 | 890 | 835.3 | 880.7 | +26.7 | +3.1% | 1,030,800 |
1951～
2000
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
