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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,880 | 1,899 | 1,660 | 1,800 | +80 | +4.7% | 4,111,300 |
| 2023/03/17 | 1,700 | 1,767 | 1,580 | 1,720 | +179 | +11.6% | 2,915,200 |
| 2023/03/16 | 1,691 | 1,819 | 1,461 | 1,541 | -150 | -8.9% | 2,544,300 |
| 2023/03/15 | 1,760 | 1,998 | 1,630 | 1,691 | -4,759 | -73.8% | 5,040,700 |
| 2023/03/14 | 7,010 | 7,070 | 6,450 | 6,450 | -180 | -2.7% | 499,500 |
| 2023/03/13 | 6,480 | 7,170 | 5,710 | 6,630 | -80 | -1.2% | 1,084,900 |
| 2023/03/10 | 6,540 | 7,270 | 6,410 | 6,710 | +440 | +7% | 1,949,400 |
| 2023/03/09 | 6,110 | 6,500 | 5,750 | 6,270 | +60 | +1% | 1,148,900 |
| 2023/03/08 | 5,650 | 6,210 | 5,510 | 6,210 | +1,000 | +19.2% | 1,147,900 |
| 2023/03/07 | 5,850 | 6,030 | 5,100 | 5,210 | -870 | -14.3% | 1,166,800 |
| 2023/03/06 | 5,840 | 6,140 | 5,540 | 6,080 | +940 | +18.3% | 1,348,700 |
| 2023/03/03 | 4,500 | 5,140 | 4,495 | 5,140 | +705 | +15.9% | 1,666,000 |
| 2023/03/02 | 4,100 | 4,870 | 3,775 | 4,435 | +265 | +6.4% | 6,643,300 |
| 2023/03/01 | 4,830 | 5,080 | 4,170 | 4,170 | -1,000 | -19.3% | 1,331,500 |
| 2023/02/28 | 6,770 | 6,800 | 5,170 | 5,170 | -1,000 | -16.2% | 1,993,000 |
| 2023/02/27 | 6,170 | 6,170 | 6,170 | 6,170 | +1,000 | +19.3% | 45,700 |
| 2023/02/24 | 5,170 | 5,170 | 4,800 | 5,170 | +705 | +15.8% | 1,407,400 |
| 2023/02/22 | 3,950 | 4,465 | 3,870 | 4,465 | +700 | +18.6% | 4,632,300 |
| 2023/02/21 | 3,510 | 3,965 | 3,330 | 3,765 | +465 | +14.1% | 6,494,400 |
| 2023/02/20 | 2,750 | 3,300 | 2,710 | 3,300 | +501 | +17.9% | 4,187,100 |
| 2023/02/17 | 2,781 | 2,915 | 2,615 | 2,799 | +210 | +8.1% | 3,385,000 |
| 2023/02/16 | 2,234 | 2,683 | 2,226 | 2,589 | +405 | +18.5% | 3,279,800 |
| 2023/02/15 | 1,905 | 2,258 | 1,891 | 2,184 | +275 | +14.4% | 2,135,300 |
| 2023/02/14 | 1,800 | 1,912 | 1,785 | 1,909 | +112 | +6.2% | 1,063,800 |
| 2023/02/13 | 1,734 | 1,830 | 1,712 | 1,797 | +81 | +4.7% | 926,100 |
| 2023/02/10 | 1,750 | 1,800 | 1,686 | 1,716 | +74 | +4.5% | 782,300 |
| 2023/02/09 | 1,588 | 1,670 | 1,588 | 1,642 | +28 | +1.7% | 207,300 |
| 2023/02/08 | 1,541 | 1,617 | 1,516 | 1,614 | +58 | +3.7% | 191,000 |
| 2023/02/07 | 1,496 | 1,559 | 1,494 | 1,556 | +71 | +4.8% | 205,800 |
| 2023/02/06 | 1,528 | 1,546 | 1,480 | 1,485 | -64 | -4.1% | 184,000 |
| 2023/02/03 | 1,530 | 1,585 | 1,511 | 1,549 | +61 | +4.1% | 227,900 |
| 2023/02/02 | 1,491 | 1,553 | 1,483 | 1,488 | -13 | -0.9% | 168,600 |
| 2023/02/01 | 1,490 | 1,537 | 1,480 | 1,501 | +32 | +2.2% | 222,200 |
| 2023/01/31 | 1,501 | 1,508 | 1,457 | 1,469 | -43 | -2.8% | 157,600 |
| 2023/01/30 | 1,537 | 1,565 | 1,455 | 1,512 | -49 | -3.1% | 422,400 |
| 2023/01/27 | 1,652 | 1,660 | 1,560 | 1,561 | -98 | -5.9% | 376,900 |
| 2023/01/26 | 1,715 | 1,738 | 1,656 | 1,659 | -56 | -3.3% | 271,500 |
| 2023/01/25 | 1,705 | 1,754 | 1,705 | 1,715 | -3 | -0.2% | 205,900 |
| 2023/01/24 | 1,798 | 1,856 | 1,704 | 1,718 | -68 | -3.8% | 751,200 |
| 2023/01/23 | 1,786 | 1,797 | 1,725 | 1,786 | ±0 | ±0% | 455,300 |
| 2023/01/20 | 1,710 | 1,810 | 1,710 | 1,786 | +56 | +3.2% | 419,300 |
| 2023/01/19 | 1,751 | 1,810 | 1,717 | 1,730 | -61 | -3.4% | 362,400 |
| 2023/01/18 | 1,806 | 1,825 | 1,703 | 1,791 | +12 | +0.7% | 631,700 |
| 2023/01/17 | 1,713 | 1,799 | 1,675 | 1,779 | +65 | +3.8% | 457,700 |
| 2023/01/16 | 1,695 | 1,733 | 1,608 | 1,714 | +30 | +1.8% | 312,400 |
| 2023/01/13 | 1,693 | 1,722 | 1,632 | 1,684 | -14 | -0.8% | 241,100 |
| 2023/01/12 | 1,802 | 1,815 | 1,683 | 1,698 | -84 | -4.7% | 440,400 |
| 2023/01/11 | 1,666 | 1,838 | 1,656 | 1,782 | +133 | +8.1% | 1,131,300 |
| 2023/01/10 | 1,600 | 1,705 | 1,563 | 1,649 | +61 | +3.8% | 416,000 |
| 2023/01/06 | 1,659 | 1,697 | 1,576 | 1,588 | -32 | -2% | 850,700 |
501～
550
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
