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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 90 | 99 | 83 | 88 | -5 | -5.4% | 6,167,200 |
| 2025/04/03 | 97 | 99 | 92 | 93 | -9 | -8.8% | 2,134,600 |
| 2025/04/02 | 103 | 116 | 97 | 102 | -1 | -1% | 7,721,000 |
| 2025/04/01 | 105 | 106 | 102 | 103 | -1 | -1% | 1,536,900 |
| 2025/03/31 | 105 | 107 | 103 | 104 | -6 | -5.5% | 1,664,600 |
| 2025/03/28 | 110 | 110 | 107 | 110 | -1 | -0.9% | 1,530,700 |
| 2025/03/27 | 118 | 118 | 110 | 111 | -8 | -6.7% | 3,463,400 |
| 2025/03/26 | 115 | 120 | 112 | 119 | +6 | +5.3% | 3,258,400 |
| 2025/03/25 | 109 | 115 | 106 | 113 | +4 | +3.7% | 2,528,600 |
| 2025/03/24 | 117 | 117 | 107 | 109 | -6 | -5.2% | 4,698,000 |
| 2025/03/21 | 113 | 120 | 109 | 115 | +5 | +4.5% | 6,099,000 |
| 2025/03/19 | 106 | 120 | 104 | 110 | +5 | +4.8% | 10,103,500 |
| 2025/03/18 | 108 | 108 | 102 | 105 | -8 | -7.1% | 5,367,400 |
| 2025/03/17 | 126 | 127 | 109 | 113 | -2 | -1.7% | 17,733,900 |
| 2025/03/14 | 86 | 115 | 84 | 115 | +30 | +35.3% | 7,717,800 |
| 2025/03/13 | 86 | 87 | 84 | 85 | +2 | +2.4% | 1,977,600 |
| 2025/03/12 | 83 | 85 | 83 | 83 | -1 | -1.2% | 289,500 |
| 2025/03/11 | 84 | 84 | 81 | 84 | ±0 | ±0% | 938,400 |
| 2025/03/10 | 84 | 85 | 83 | 84 | -1 | -1.2% | 178,000 |
| 2025/03/07 | 83 | 86 | 82 | 85 | +1 | +1.2% | 542,000 |
| 2025/03/06 | 83 | 85 | 83 | 84 | +1 | +1.2% | 468,100 |
| 2025/03/05 | 83 | 85 | 82 | 83 | ±0 | ±0% | 378,200 |
| 2025/03/04 | 83 | 84 | 82 | 83 | -1 | -1.2% | 510,200 |
| 2025/03/03 | 83 | 85 | 82 | 84 | +2 | +2.4% | 405,600 |
| 2025/02/28 | 84 | 86 | 82 | 82 | -4 | -4.7% | 821,400 |
| 2025/02/27 | 86 | 88 | 85 | 86 | -2 | -2.3% | 496,000 |
| 2025/02/26 | 88 | 89 | 86 | 88 | -1 | -1.1% | 656,000 |
| 2025/02/25 | 86 | 89 | 85 | 89 | +1 | +1.1% | 304,600 |
| 2025/02/21 | 90 | 90 | 88 | 88 | -1 | -1.1% | 412,500 |
| 2025/02/20 | 91 | 91 | 88 | 89 | -2 | -2.2% | 347,100 |
| 2025/02/19 | 92 | 92 | 90 | 91 | ±0 | ±0% | 277,800 |
| 2025/02/18 | 89 | 93 | 89 | 91 | +4 | +4.6% | 1,189,300 |
| 2025/02/17 | 90 | 90 | 87 | 87 | -3 | -3.3% | 501,600 |
| 2025/02/14 | 89 | 90 | 88 | 90 | +1 | +1.1% | 505,400 |
| 2025/02/13 | 92 | 93 | 89 | 89 | -2 | -2.2% | 843,000 |
| 2025/02/12 | 86 | 94 | 86 | 91 | +6 | +7.1% | 2,500,600 |
| 2025/02/10 | 82 | 85 | 82 | 85 | +3 | +3.7% | 535,600 |
| 2025/02/07 | 84 | 84 | 82 | 82 | -1 | -1.2% | 291,300 |
| 2025/02/06 | 83 | 84 | 82 | 83 | -1 | -1.2% | 351,600 |
| 2025/02/05 | 83 | 84 | 82 | 84 | ±0 | ±0% | 138,300 |
| 2025/02/04 | 84 | 84 | 82 | 84 | ±0 | ±0% | 419,500 |
| 2025/02/03 | 84 | 84 | 83 | 84 | -1 | -1.2% | 247,600 |
| 2025/01/31 | 84 | 86 | 83 | 85 | +1 | +1.2% | 407,700 |
| 2025/01/30 | 86 | 86 | 84 | 84 | -2 | -2.3% | 242,000 |
| 2025/01/29 | 85 | 86 | 84 | 86 | +2 | +2.4% | 304,600 |
| 2025/01/28 | 84 | 86 | 84 | 84 | -1 | -1.2% | 235,100 |
| 2025/01/27 | 85 | 86 | 84 | 85 | ±0 | ±0% | 267,500 |
| 2025/01/24 | 82 | 86 | 82 | 85 | +2 | +2.4% | 602,400 |
| 2025/01/23 | 83 | 83 | 81 | 83 | ±0 | ±0% | 181,100 |
| 2025/01/22 | 82 | 84 | 82 | 83 | +1 | +1.2% | 296,800 |
1～
50
件表示中 / 1093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 | 8,800円 | +31.5% | +135.3% | 1.48% | 28.95倍 | 10.58倍 |
|
店舗や中小工場、家庭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 | 177,300円 | +13.7% | +11.4% | 2.03% | 15.20倍 | 3.77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 |
| 広島ガス | 32,900円 | 0.0% | -64.4% | 3.65% | 20.52倍 | 0.34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 | 337,000円 | +2.1% | - | 2.37% | 10.52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 | 31,900円 | +5.9% | +189.0% | 2.51% | 9.51倍 | 0.37倍 |
|
木質バイオマス発電軸に省エネ支援も展開。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
