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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,600 | 1,825 | 1,569 | 1,620 | +31 | +2% | 2,761,000 |
| 2023/01/04 | 1,746 | 1,763 | 1,588 | 1,589 | -154 | -8.8% | 171,000 |
| 2022/12/30 | 1,629 | 1,763 | 1,629 | 1,743 | +114 | +7% | 178,800 |
| 2022/12/29 | 1,575 | 1,649 | 1,567 | 1,629 | +38 | +2.4% | 91,700 |
| 2022/12/28 | 1,700 | 1,724 | 1,580 | 1,591 | -88 | -5.2% | 158,300 |
| 2022/12/27 | 1,627 | 1,705 | 1,626 | 1,679 | +53 | +3.3% | 187,300 |
| 2022/12/26 | 1,617 | 1,642 | 1,500 | 1,626 | -23 | -1.4% | 217,800 |
| 2022/12/23 | 1,658 | 1,697 | 1,623 | 1,649 | -9 | -0.5% | 140,400 |
| 2022/12/22 | 1,729 | 1,752 | 1,651 | 1,658 | -40 | -2.4% | 144,700 |
| 2022/12/21 | 1,656 | 1,729 | 1,631 | 1,698 | +18 | +1.1% | 151,000 |
| 2022/12/20 | 1,760 | 1,788 | 1,632 | 1,680 | -106 | -5.9% | 303,900 |
| 2022/12/19 | 1,716 | 1,805 | 1,688 | 1,786 | +30 | +1.7% | 242,900 |
| 2022/12/16 | 1,789 | 1,823 | 1,665 | 1,756 | -16 | -0.9% | 266,100 |
| 2022/12/15 | 1,781 | 1,810 | 1,732 | 1,772 | -26 | -1.4% | 184,100 |
| 2022/12/14 | 1,720 | 1,846 | 1,688 | 1,798 | +78 | +4.5% | 684,300 |
| 2022/12/13 | 1,789 | 1,824 | 1,615 | 1,720 | -109 | -6% | 690,700 |
| 2022/12/12 | 2,000 | 2,010 | 1,812 | 1,829 | -265 | -12.7% | 922,400 |
| 2022/12/09 | 1,930 | 2,222 | 1,880 | 2,094 | +244 | +13.2% | 1,756,700 |
| 2022/12/08 | 1,761 | 1,868 | 1,750 | 1,850 | +74 | +4.2% | 158,000 |
| 2022/12/07 | 1,802 | 1,844 | 1,730 | 1,776 | -34 | -1.9% | 176,800 |
| 2022/12/06 | 1,870 | 1,894 | 1,804 | 1,810 | -31 | -1.7% | 238,000 |
| 2022/12/05 | 2,010 | 2,040 | 1,801 | 1,841 | -169 | -8.4% | 509,900 |
| 2022/12/02 | 2,140 | 2,146 | 1,951 | 2,010 | -80 | -3.8% | 573,900 |
| 2022/12/01 | 2,000 | 2,173 | 1,990 | 2,090 | +113 | +5.7% | 1,135,800 |
| 2022/11/30 | 2,053 | 2,400 | 1,911 | 1,977 | -38 | -1.9% | 3,463,800 |
| 2022/11/29 | 1,897 | 2,080 | 1,850 | 2,015 | +111 | +5.8% | 687,000 |
| 2022/11/28 | 1,956 | 2,024 | 1,891 | 1,904 | -32 | -1.7% | 468,300 |
| 2022/11/25 | 1,818 | 2,044 | 1,810 | 1,936 | +137 | +7.6% | 1,053,500 |
| 2022/11/24 | 1,845 | 1,870 | 1,780 | 1,799 | -6 | -0.3% | 237,800 |
| 2022/11/22 | 1,697 | 1,850 | 1,697 | 1,805 | +68 | +3.9% | 228,000 |
| 2022/11/21 | 1,750 | 1,795 | 1,680 | 1,737 | -30 | -1.7% | 221,400 |
| 2022/11/18 | 1,771 | 1,890 | 1,750 | 1,767 | +17 | +1% | 572,000 |
| 2022/11/17 | 1,817 | 1,985 | 1,727 | 1,750 | -61 | -3.4% | 1,051,100 |
| 2022/11/16 | 1,722 | 1,915 | 1,700 | 1,811 | +97 | +5.7% | 477,000 |
| 2022/11/15 | 1,603 | 1,778 | 1,601 | 1,714 | +72 | +4.4% | 186,800 |
| 2022/11/14 | 1,583 | 1,720 | 1,551 | 1,642 | +27 | +1.7% | 144,900 |
| 2022/11/11 | 1,580 | 1,635 | 1,570 | 1,615 | +60 | +3.9% | 82,300 |
| 2022/11/10 | 1,570 | 1,600 | 1,535 | 1,555 | -45 | -2.8% | 98,400 |
| 2022/11/09 | 1,605 | 1,660 | 1,563 | 1,600 | -7 | -0.4% | 95,700 |
| 2022/11/08 | 1,550 | 1,670 | 1,515 | 1,607 | +62 | +4% | 198,400 |
| 2022/11/07 | 1,542 | 1,639 | 1,500 | 1,545 | -55 | -3.4% | 257,600 |
| 2022/11/04 | 1,630 | 1,674 | 1,571 | 1,600 | +10 | +0.6% | 404,500 |
| 2022/11/02 | 1,798 | 1,800 | 1,501 | 1,590 | -181 | -10.2% | 746,000 |
| 2022/11/01 | 1,812 | 1,870 | 1,700 | 1,771 | -31 | -1.7% | 1,283,600 |
| 2022/10/31 | 1,796 | 1,945 | 1,792 | 1,802 | +42 | +2.4% | 1,676,800 |
| 2022/10/28 | 1,614 | 2,007 | 1,562 | 1,760 | -3,060 | -63.5% | 3,305,000 |
| 2022/10/27 | 4,840 | 4,850 | 4,605 | 4,820 | +120 | +2.6% | 85,100 |
| 2022/10/26 | 5,100 | 5,260 | 4,570 | 4,700 | -100 | -2.1% | 386,100 |
| 2022/10/25 | 4,240 | 4,800 | 4,200 | 4,800 | +700 | +17.1% | 464,500 |
| 2022/10/24 | 4,945 | 5,100 | 4,035 | 4,100 | -480 | -10.5% | 748,200 |
551～
600
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
