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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 87 | 87 | 85 | 85 | -1 | -1.2% | 433,900 |
| 2024/11/01 | 84 | 88 | 84 | 86 | ±0 | ±0% | 629,800 |
| 2024/10/31 | 85 | 87 | 84 | 86 | +1 | +1.2% | 509,700 |
| 2024/10/30 | 83 | 88 | 83 | 85 | +2 | +2.4% | 432,500 |
| 2024/10/29 | 83 | 85 | 82 | 83 | ±0 | ±0% | 553,800 |
| 2024/10/28 | 79 | 84 | 79 | 83 | +4 | +5.1% | 590,000 |
| 2024/10/25 | 79 | 82 | 79 | 79 | -1 | -1.3% | 556,400 |
| 2024/10/24 | 80 | 82 | 79 | 80 | -2 | -2.4% | 418,600 |
| 2024/10/23 | 82 | 83 | 80 | 82 | -1 | -1.2% | 694,400 |
| 2024/10/22 | 84 | 84 | 82 | 83 | ±0 | ±0% | 431,200 |
| 2024/10/21 | 83 | 85 | 82 | 83 | ±0 | ±0% | 275,000 |
| 2024/10/18 | 84 | 86 | 83 | 83 | -2 | -2.4% | 511,900 |
| 2024/10/17 | 86 | 86 | 84 | 85 | ±0 | ±0% | 234,300 |
| 2024/10/16 | 84 | 87 | 83 | 85 | -2 | -2.3% | 419,100 |
| 2024/10/15 | 86 | 87 | 84 | 87 | +2 | +2.4% | 344,600 |
| 2024/10/11 | 86 | 87 | 85 | 85 | -3 | -3.4% | 460,700 |
| 2024/10/10 | 88 | 88 | 86 | 88 | -2 | -2.2% | 676,600 |
| 2024/10/09 | 91 | 91 | 87 | 90 | -2 | -2.2% | 716,900 |
| 2024/10/08 | 92 | 92 | 90 | 92 | -1 | -1.1% | 263,800 |
| 2024/10/07 | 93 | 95 | 92 | 93 | +1 | +1.1% | 439,800 |
| 2024/10/04 | 94 | 95 | 92 | 92 | -2 | -2.1% | 482,100 |
| 2024/10/03 | 96 | 97 | 94 | 94 | ±0 | ±0% | 330,700 |
| 2024/10/02 | 92 | 97 | 92 | 94 | +1 | +1.1% | 769,200 |
| 2024/10/01 | 94 | 95 | 92 | 93 | +1 | +1.1% | 431,500 |
| 2024/09/30 | 92 | 97 | 92 | 92 | -3 | -3.2% | 635,900 |
| 2024/09/27 | 94 | 97 | 93 | 95 | ±0 | ±0% | 744,100 |
| 2024/09/26 | 94 | 95 | 94 | 95 | ±0 | ±0% | 324,500 |
| 2024/09/25 | 93 | 95 | 93 | 95 | +1 | +1.1% | 430,500 |
| 2024/09/24 | 94 | 96 | 93 | 94 | +1 | +1.1% | 751,400 |
| 2024/09/20 | 93 | 96 | 93 | 93 | -1 | -1.1% | 1,215,900 |
| 2024/09/19 | 90 | 94 | 90 | 94 | +3 | +3.3% | 1,197,500 |
| 2024/09/18 | 90 | 92 | 89 | 91 | +2 | +2.2% | 833,600 |
| 2024/09/17 | 99 | 100 | 87 | 89 | -2 | -2.2% | 3,328,500 |
| 2024/09/13 | 90 | 91 | 89 | 91 | ±0 | ±0% | 575,300 |
| 2024/09/12 | 89 | 92 | 89 | 91 | +4 | +4.6% | 448,300 |
| 2024/09/11 | 91 | 91 | 86 | 87 | -5 | -5.4% | 720,200 |
| 2024/09/10 | 92 | 92 | 90 | 92 | ±0 | ±0% | 399,700 |
| 2024/09/09 | 86 | 92 | 85 | 92 | +2 | +2.2% | 644,000 |
| 2024/09/06 | 94 | 94 | 90 | 90 | -2 | -2.2% | 663,500 |
| 2024/09/05 | 92 | 97 | 90 | 92 | -2 | -2.1% | 797,700 |
| 2024/09/04 | 96 | 99 | 93 | 94 | -7 | -6.9% | 1,626,400 |
| 2024/09/03 | 96 | 103 | 96 | 101 | +4 | +4.1% | 1,179,900 |
| 2024/09/02 | 102 | 103 | 97 | 97 | -4 | -4% | 915,500 |
| 2024/08/30 | 100 | 103 | 99 | 101 | -1 | -1% | 1,253,600 |
| 2024/08/29 | 98 | 109 | 98 | 102 | +4 | +4.1% | 2,895,500 |
| 2024/08/28 | 99 | 99 | 95 | 98 | -1 | -1% | 646,200 |
| 2024/08/27 | 97 | 100 | 96 | 99 | +2 | +2.1% | 557,900 |
| 2024/08/26 | 95 | 99 | 93 | 97 | +2 | +2.1% | 944,000 |
| 2024/08/23 | 93 | 95 | 93 | 95 | +1 | +1.1% | 420,600 |
| 2024/08/22 | 95 | 95 | 92 | 94 | -1 | -1.1% | 527,100 |
101～
150
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
