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 |
|---|---|---|---|---|---|---|---|
| 2021/05/19 | 2,640 | 2,795 | 2,625 | 2,740 | +40 | +1.5% | 6,000 |
| 2021/05/18 | 2,542 | 2,700 | 2,542 | 2,700 | +139 | +5.4% | 7,200 |
| 2021/05/17 | 2,635 | 2,642 | 2,560 | 2,561 | -88 | -3.3% | 7,500 |
| 2021/05/14 | 2,658 | 2,677 | 2,610 | 2,649 | -15 | -0.6% | 4,700 |
| 2021/05/13 | 2,588 | 2,725 | 2,579 | 2,664 | +24 | +0.9% | 13,500 |
| 2021/05/12 | 2,616 | 2,690 | 2,600 | 2,640 | -12 | -0.5% | 11,800 |
| 2021/05/11 | 2,701 | 2,705 | 2,645 | 2,652 | -80 | -2.9% | 8,500 |
| 2021/05/10 | 2,600 | 2,798 | 2,600 | 2,732 | +136 | +5.2% | 19,100 |
| 2021/05/07 | 2,532 | 2,658 | 2,516 | 2,596 | +68 | +2.7% | 15,400 |
| 2021/05/06 | 2,564 | 2,594 | 2,490 | 2,528 | -43 | -1.7% | 18,200 |
| 2021/04/30 | 2,611 | 2,689 | 2,571 | 2,571 | -89 | -3.3% | 22,700 |
| 2021/04/28 | 2,710 | 2,710 | 2,638 | 2,660 | -52 | -1.9% | 13,800 |
| 2021/04/27 | 2,719 | 2,755 | 2,693 | 2,712 | -66 | -2.4% | 13,900 |
| 2021/04/26 | 2,817 | 2,840 | 2,770 | 2,778 | -63 | -2.2% | 10,200 |
| 2021/04/23 | 2,823 | 2,845 | 2,810 | 2,841 | +11 | +0.4% | 11,500 |
| 2021/04/22 | 2,866 | 2,905 | 2,821 | 2,830 | -82 | -2.8% | 13,000 |
| 2021/04/21 | 2,845 | 2,918 | 2,845 | 2,912 | +47 | +1.6% | 11,400 |
| 2021/04/20 | 2,876 | 2,889 | 2,810 | 2,865 | -33 | -1.1% | 13,200 |
| 2021/04/19 | 2,910 | 2,914 | 2,878 | 2,898 | -22 | -0.8% | 17,300 |
| 2021/04/16 | 2,975 | 2,975 | 2,911 | 2,920 | -50 | -1.7% | 19,700 |
| 2021/04/15 | 3,030 | 3,065 | 2,970 | 2,970 | -65 | -2.1% | 13,100 |
| 2021/04/14 | 3,015 | 3,050 | 3,000 | 3,035 | -5 | -0.2% | 6,200 |
| 2021/04/13 | 3,065 | 3,100 | 3,020 | 3,040 | +35 | +1.2% | 9,600 |
| 2021/04/12 | 3,045 | 3,045 | 2,976 | 3,005 | -40 | -1.3% | 11,800 |
| 2021/04/09 | 3,045 | 3,065 | 3,025 | 3,045 | ±0 | ±0% | 9,000 |
| 2021/04/08 | 3,055 | 3,100 | 3,045 | 3,045 | -15 | -0.5% | 9,200 |
| 2021/04/07 | 3,115 | 3,125 | 3,030 | 3,060 | -75 | -2.4% | 16,200 |
| 2021/04/06 | 3,195 | 3,195 | 3,115 | 3,135 | -60 | -1.9% | 14,800 |
| 2021/04/05 | 3,215 | 3,250 | 3,175 | 3,195 | -75 | -2.3% | 6,100 |
| 2021/04/02 | 3,200 | 3,290 | 3,170 | 3,270 | +80 | +2.5% | 11,300 |
| 2021/04/01 | 3,170 | 3,195 | 3,165 | 3,190 | ±0 | ±0% | 4,600 |
| 2021/03/31 | 3,140 | 3,195 | 3,140 | 3,190 | +30 | +0.9% | 3,800 |
| 2021/03/30 | 3,265 | 3,270 | 3,135 | 3,160 | -75 | -2.3% | 8,300 |
| 2021/03/29 | 3,335 | 3,410 | 3,135 | 3,235 | -110 | -3.3% | 19,000 |
| 2021/03/26 | 3,235 | 3,345 | 3,225 | 3,345 | +110 | +3.4% | 8,600 |
| 2021/03/25 | 3,255 | 3,280 | 3,215 | 3,235 | -30 | -0.9% | 9,700 |
| 2021/03/24 | 3,315 | 3,365 | 3,255 | 3,265 | -120 | -3.5% | 11,300 |
| 2021/03/23 | 3,495 | 3,495 | 3,380 | 3,385 | -90 | -2.6% | 10,400 |
| 2021/03/22 | 3,475 | 3,525 | 3,435 | 3,475 | -50 | -1.4% | 5,700 |
| 2021/03/19 | 3,440 | 3,550 | 3,440 | 3,525 | -30 | -0.8% | 4,000 |
| 2021/03/18 | 3,415 | 3,580 | 3,415 | 3,555 | +130 | +3.8% | 28,500 |
| 2021/03/17 | 3,420 | 3,450 | 3,400 | 3,425 | -15 | -0.4% | 7,200 |
| 2021/03/16 | 3,480 | 3,510 | 3,410 | 3,440 | +30 | +0.9% | 7,400 |
| 2021/03/15 | 3,475 | 3,525 | 3,395 | 3,410 | -130 | -3.7% | 12,200 |
| 2021/03/12 | 3,605 | 3,660 | 3,540 | 3,540 | -135 | -3.7% | 9,700 |
| 2021/03/11 | 3,670 | 3,720 | 3,625 | 3,675 | -35 | -0.9% | 6,700 |
| 2021/03/10 | 3,635 | 3,755 | 3,550 | 3,710 | -85 | -2.2% | 23,800 |
| 2021/03/09 | 3,590 | 3,795 | 3,400 | 3,795 | +245 | +6.9% | 62,900 |
| 2021/03/08 | 3,495 | 3,590 | 3,465 | 3,550 | +180 | +5.3% | 20,600 |
| 2021/03/05 | 3,430 | 3,470 | 3,245 | 3,370 | -100 | -2.9% | 26,500 |
951～
1000
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
