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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 77 | 78 | 73 | 74 | -4 | -5.1% | 3,175,500 |
| 2023/12/14 | 78 | 79 | 75 | 78 | ±0 | ±0% | 1,288,400 |
| 2023/12/13 | 76 | 79 | 76 | 78 | +1 | +1.3% | 916,600 |
| 2023/12/12 | 78 | 80 | 75 | 77 | -1 | -1.3% | 1,347,400 |
| 2023/12/11 | 75 | 84 | 75 | 78 | +4 | +5.4% | 2,712,900 |
| 2023/12/08 | 75 | 77 | 73 | 74 | -1 | -1.3% | 1,680,600 |
| 2023/12/07 | 76 | 78 | 75 | 75 | -1 | -1.3% | 1,128,900 |
| 2023/12/06 | 78 | 80 | 76 | 76 | -4 | -5% | 2,168,500 |
| 2023/12/05 | 80 | 81 | 78 | 80 | -1 | -1.2% | 1,375,900 |
| 2023/12/04 | 81 | 83 | 80 | 81 | ±0 | ±0% | 1,265,900 |
| 2023/12/01 | 84 | 84 | 80 | 81 | -2 | -2.4% | 1,790,400 |
| 2023/11/30 | 87 | 87 | 83 | 83 | -3 | -3.5% | 1,860,100 |
| 2023/11/29 | 85 | 88 | 85 | 86 | ±0 | ±0% | 689,300 |
| 2023/11/28 | 88 | 89 | 86 | 86 | -3 | -3.4% | 949,200 |
| 2023/11/27 | 86 | 92 | 86 | 89 | +3 | +3.5% | 1,433,900 |
| 2023/11/24 | 86 | 88 | 86 | 86 | +1 | +1.2% | 896,900 |
| 2023/11/22 | 89 | 89 | 85 | 85 | -4 | -4.5% | 880,100 |
| 2023/11/21 | 87 | 89 | 87 | 89 | +2 | +2.3% | 615,600 |
| 2023/11/20 | 83 | 88 | 83 | 87 | +3 | +3.6% | 1,400,300 |
| 2023/11/17 | 83 | 85 | 83 | 84 | ±0 | ±0% | 906,000 |
| 2023/11/16 | 86 | 86 | 83 | 84 | -2 | -2.3% | 1,132,600 |
| 2023/11/15 | 85 | 88 | 85 | 86 | +2 | +2.4% | 1,036,600 |
| 2023/11/14 | 83 | 85 | 83 | 84 | ±0 | ±0% | 424,200 |
| 2023/11/13 | 87 | 87 | 83 | 84 | -2 | -2.3% | 1,161,700 |
| 2023/11/10 | 86 | 87 | 84 | 86 | -2 | -2.3% | 1,393,500 |
| 2023/11/09 | 89 | 90 | 87 | 88 | -2 | -2.2% | 1,218,000 |
| 2023/11/08 | 93 | 95 | 90 | 90 | -3 | -3.2% | 1,305,700 |
| 2023/11/07 | 94 | 95 | 91 | 93 | ±0 | ±0% | 1,283,900 |
| 2023/11/06 | 90 | 95 | 89 | 93 | +6 | +6.9% | 1,744,100 |
| 2023/11/02 | 84 | 89 | 84 | 87 | +3 | +3.6% | 2,054,900 |
| 2023/11/01 | 85 | 85 | 83 | 84 | +1 | +1.2% | 1,304,100 |
| 2023/10/31 | 84 | 85 | 82 | 83 | -1 | -1.2% | 1,210,700 |
| 2023/10/30 | 84 | 85 | 82 | 84 | -1 | -1.2% | 1,331,200 |
| 2023/10/27 | 84 | 87 | 82 | 85 | ±0 | ±0% | 3,565,600 |
| 2023/10/26 | 87 | 89 | 84 | 85 | -5 | -5.6% | 2,806,200 |
| 2023/10/25 | 89 | 93 | 89 | 90 | -1 | -1.1% | 963,200 |
| 2023/10/24 | 88 | 92 | 84 | 91 | +3 | +3.4% | 3,523,300 |
| 2023/10/23 | 91 | 93 | 87 | 88 | -4 | -4.3% | 2,111,400 |
| 2023/10/20 | 93 | 95 | 90 | 92 | -3 | -3.2% | 2,023,700 |
| 2023/10/19 | 96 | 97 | 92 | 95 | -3 | -3.1% | 1,411,700 |
| 2023/10/18 | 92 | 98 | 91 | 98 | +5 | +5.4% | 2,210,000 |
| 2023/10/17 | 95 | 96 | 91 | 93 | -1 | -1.1% | 2,324,700 |
| 2023/10/16 | 97 | 98 | 93 | 94 | -6 | -6% | 3,292,500 |
| 2023/10/13 | 101 | 101 | 98 | 100 | -2 | -2% | 3,210,300 |
| 2023/10/12 | 103 | 104 | 101 | 102 | -1 | -1% | 1,031,700 |
| 2023/10/11 | 107 | 108 | 102 | 103 | -3 | -2.8% | 1,771,600 |
| 2023/10/10 | 105 | 108 | 103 | 106 | +3 | +2.9% | 1,450,000 |
| 2023/10/06 | 102 | 106 | 99 | 103 | ±0 | ±0% | 2,535,000 |
| 2023/10/05 | 103 | 107 | 102 | 103 | +1 | +1% | 1,537,700 |
| 2023/10/04 | 100 | 104 | 98 | 102 | -1 | -1% | 2,590,700 |
101～
150
件表示中 / 877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 | 10,200円 | -8.9% | -44.6% | 1.27% | 44.74倍 | 15.55倍 |
|
小規模店舗や中小工場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 |
| 広島ガス | 37,100円 | +3.2% | -31.9% | 3.23% | 16.94倍 | 0.38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 |
| レジル | 110,500円 | -22.6% | - | 2.71% | 11.21倍 | 2.89倍 |
|
- |
| 北陸ガス | 337,000円 | +2.9% | - | 2.37% | 86.95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 | 38,800円 | +6.2% | -30.0% | 2.06% | 13.15倍 | 0.45倍 |
|
省エネ支援と木質バイオマス発電が２本柱。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
