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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 1,032 | 1,073 | 1,032 | 1,034 | -58 | -5.3% | 4,300 |
| 2022/03/10 | 1,080 | 1,092 | 1,073 | 1,092 | +56 | +5.4% | 800 |
| 2022/03/09 | 1,020 | 1,075 | 1,020 | 1,036 | +6 | +0.6% | 500 |
| 2022/03/08 | 1,040 | 1,070 | 984 | 1,030 | -26 | -2.5% | 1,900 |
| 2022/03/07 | 1,069 | 1,080 | 1,026 | 1,056 | -73 | -6.5% | 5,000 |
| 2022/03/04 | 1,141 | 1,201 | 1,127 | 1,129 | -12 | -1.1% | 4,800 |
| 2022/03/03 | 1,160 | 1,160 | 1,141 | 1,141 | +11 | +1% | 400 |
| 2022/03/02 | 1,126 | 1,133 | 1,124 | 1,130 | -56 | -4.7% | 1,500 |
| 2022/03/01 | 1,091 | 1,199 | 1,091 | 1,186 | +98 | +9% | 3,700 |
| 2022/02/28 | 1,069 | 1,135 | 1,069 | 1,088 | +22 | +2.1% | 1,500 |
| 2022/02/25 | 1,091 | 1,117 | 1,066 | 1,066 | +5 | +0.5% | 2,000 |
| 2022/02/24 | 1,100 | 1,100 | 1,056 | 1,061 | -51 | -4.6% | 1,500 |
| 2022/02/22 | 1,112 | 1,112 | 1,112 | 1,112 | -48 | -4.1% | 100 |
| 2022/02/21 | 1,140 | 1,160 | 1,140 | 1,160 | +20 | +1.8% | 400 |
| 2022/02/18 | 1,141 | 1,141 | 1,129 | 1,140 | -1 | -0.1% | 2,700 |
| 2022/02/17 | 1,150 | 1,150 | 1,140 | 1,141 | -10 | -0.9% | 2,100 |
| 2022/02/16 | 1,178 | 1,184 | 1,151 | 1,151 | +3 | +0.3% | 1,900 |
| 2022/02/15 | 1,251 | 1,251 | 1,141 | 1,148 | -133 | -10.4% | 2,400 |
| 2022/02/14 | 1,300 | 1,300 | 1,251 | 1,281 | -63 | -4.7% | 1,400 |
| 2022/02/10 | 1,346 | 1,346 | 1,344 | 1,344 | -2 | -0.1% | 300 |
| 2022/02/09 | 1,356 | 1,357 | 1,318 | 1,346 | -10 | -0.7% | 1,600 |
| 2022/02/08 | 1,355 | 1,356 | 1,355 | 1,356 | -17 | -1.2% | 400 |
| 2022/02/07 | 1,459 | 1,459 | 1,361 | 1,373 | -123 | -8.2% | 2,200 |
| 2022/02/04 | 1,564 | 1,564 | 1,451 | 1,496 | -28 | -1.8% | 1,500 |
| 2022/02/03 | 1,580 | 1,580 | 1,460 | 1,524 | -16 | -1% | 1,100 |
| 2022/02/02 | 1,469 | 1,540 | 1,379 | 1,540 | +1 | +0.1% | 4,300 |
| 2022/02/01 | 1,487 | 1,539 | 1,480 | 1,539 | +82 | +5.6% | 500 |
| 2022/01/31 | 1,710 | 1,710 | 1,443 | 1,457 | +7 | +0.5% | 6,500 |
| 2022/01/28 | 1,224 | 1,539 | 1,200 | 1,450 | +200 | +16% | 5,200 |
| 2022/01/27 | 1,301 | 1,361 | 1,250 | 1,250 | - | - | 1,400 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/25 | 1,346 | 1,365 | 1,346 | 1,351 | +4 | +0.3% | 1,300 |
| 2022/01/24 | 1,355 | 1,355 | 1,315 | 1,347 | -8 | -0.6% | 500 |
| 2022/01/21 | 1,398 | 1,398 | 1,350 | 1,355 | -71 | -5% | 3,300 |
| 2022/01/20 | 1,450 | 1,450 | 1,369 | 1,426 | -24 | -1.7% | 2,200 |
| 2022/01/19 | 1,660 | 1,660 | 1,392 | 1,450 | -212 | -12.8% | 9,600 |
| 2022/01/18 | 1,678 | 1,718 | 1,662 | 1,662 | -29 | -1.7% | 500 |
| 2022/01/17 | 1,661 | 1,700 | 1,661 | 1,691 | +30 | +1.8% | 400 |
| 2022/01/14 | 1,730 | 1,730 | 1,658 | 1,661 | -96 | -5.5% | 1,300 |
| 2022/01/13 | 1,757 | 1,757 | 1,757 | 1,757 | ±0 | ±0% | 100 |
| 2022/01/12 | 1,757 | 1,757 | 1,757 | 1,757 | +17 | +1% | 200 |
| 2022/01/11 | 1,715 | 1,740 | 1,641 | 1,740 | +65 | +3.9% | 2,900 |
| 2022/01/07 | 1,615 | 1,675 | 1,615 | 1,675 | +60 | +3.7% | 3,300 |
| 2022/01/06 | 1,676 | 1,676 | 1,615 | 1,615 | -61 | -3.6% | 500 |
| 2022/01/05 | 1,652 | 1,676 | 1,649 | 1,676 | +10 | +0.6% | 6,700 |
| 2022/01/04 | 1,759 | 1,759 | 1,660 | 1,666 | -66 | -3.8% | 5,800 |
| 2021/12/30 | 1,707 | 1,735 | 1,704 | 1,732 | +60 | +3.6% | 1,700 |
| 2021/12/29 | 1,625 | 1,706 | 1,625 | 1,672 | +33 | +2% | 3,300 |
| 2021/12/28 | 1,654 | 1,654 | 1,615 | 1,639 | +5 | +0.3% | 6,500 |
| 2021/12/27 | 1,699 | 1,779 | 1,630 | 1,634 | -65 | -3.8% | 10,100 |
751～
800
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
