イーレックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/07 | 2,048 | 2,095 | 2,020 | 2,095 | +54 | +2.6% | 660,600 |
| 2022/06/06 | 1,998 | 2,048 | 1,981 | 2,041 | +37 | +1.8% | 515,000 |
| 2022/06/03 | 1,980 | 2,013 | 1,957 | 2,004 | +50 | +2.6% | 606,800 |
| 2022/06/02 | 1,925 | 1,988 | 1,909 | 1,954 | -4 | -0.2% | 647,700 |
| 2022/06/01 | 2,025 | 2,025 | 1,942 | 1,958 | -97 | -4.7% | 1,034,800 |
| 2022/05/31 | 2,085 | 2,093 | 2,025 | 2,055 | -36 | -1.7% | 684,200 |
| 2022/05/30 | 2,059 | 2,115 | 2,044 | 2,091 | +52 | +2.6% | 643,200 |
| 2022/05/27 | 2,063 | 2,070 | 1,995 | 2,039 | -6 | -0.3% | 575,400 |
| 2022/05/26 | 2,075 | 2,111 | 2,045 | 2,045 | -25 | -1.2% | 512,600 |
| 2022/05/25 | 2,124 | 2,153 | 2,055 | 2,070 | -43 | -2% | 750,500 |
| 2022/05/24 | 2,157 | 2,157 | 2,075 | 2,113 | -67 | -3.1% | 768,100 |
| 2022/05/23 | 2,134 | 2,249 | 2,112 | 2,180 | +54 | +2.5% | 1,111,200 |
| 2022/05/20 | 2,187 | 2,195 | 2,055 | 2,126 | -61 | -2.8% | 1,364,300 |
| 2022/05/19 | 2,183 | 2,206 | 2,109 | 2,187 | -55 | -2.5% | 1,424,400 |
| 2022/05/18 | 2,131 | 2,253 | 2,085 | 2,242 | +100 | +4.7% | 1,782,000 |
| 2022/05/17 | 2,125 | 2,199 | 2,052 | 2,142 | -45 | -2.1% | 2,409,000 |
| 2022/05/16 | 1,948 | 2,187 | 1,931 | 2,187 | +400 | +22.4% | 3,642,400 |
| 2022/05/13 | 1,830 | 1,843 | 1,785 | 1,787 | -48 | -2.6% | 809,600 |
| 2022/05/12 | 1,847 | 1,882 | 1,810 | 1,835 | -52 | -2.8% | 694,200 |
| 2022/05/11 | 1,830 | 1,896 | 1,810 | 1,887 | +57 | +3.1% | 949,900 |
| 2022/05/10 | 1,852 | 1,879 | 1,779 | 1,830 | -40 | -2.1% | 938,100 |
| 2022/05/09 | 1,863 | 1,896 | 1,833 | 1,870 | -3 | -0.2% | 723,500 |
| 2022/05/06 | 1,985 | 1,985 | 1,863 | 1,873 | -116 | -5.8% | 1,151,600 |
| 2022/05/02 | 2,000 | 2,010 | 1,946 | 1,989 | +1 | +0.1% | 781,700 |
| 2022/04/28 | 1,901 | 1,999 | 1,890 | 1,988 | +76 | +4% | 1,101,800 |
| 2022/04/27 | 1,876 | 1,934 | 1,847 | 1,912 | +7 | +0.4% | 775,700 |
| 2022/04/26 | 1,868 | 1,919 | 1,852 | 1,905 | +25 | +1.3% | 562,300 |
| 2022/04/25 | 1,819 | 1,908 | 1,815 | 1,880 | +8 | +0.4% | 884,500 |
| 2022/04/22 | 2,000 | 2,013 | 1,863 | 1,872 | -171 | -8.4% | 1,703,200 |
| 2022/04/21 | 1,950 | 2,070 | 1,950 | 2,043 | +53 | +2.7% | 1,461,000 |
| 2022/04/20 | 2,000 | 2,114 | 1,977 | 1,990 | +82 | +4.3% | 3,640,400 |
| 2022/04/19 | 1,903 | 1,951 | 1,900 | 1,908 | -7 | -0.4% | 455,300 |
| 2022/04/18 | 1,890 | 1,918 | 1,871 | 1,915 | -9 | -0.5% | 427,200 |
| 2022/04/15 | 1,924 | 1,981 | 1,903 | 1,924 | -40 | -2% | 798,500 |
| 2022/04/14 | 1,916 | 1,964 | 1,863 | 1,964 | +57 | +3% | 1,043,200 |
| 2022/04/13 | 1,928 | 1,951 | 1,892 | 1,907 | -8 | -0.4% | 975,100 |
| 2022/04/12 | 2,034 | 2,045 | 1,891 | 1,915 | -155 | -7.5% | 2,015,600 |
| 2022/04/11 | 2,080 | 2,190 | 2,058 | 2,070 | +23 | +1.1% | 2,967,500 |
| 2022/04/08 | 1,985 | 2,060 | 1,942 | 2,047 | +96 | +4.9% | 1,530,800 |
| 2022/04/07 | 1,986 | 2,010 | 1,927 | 1,951 | -39 | -2% | 1,194,700 |
| 2022/04/06 | 1,950 | 2,042 | 1,915 | 1,990 | +2 | +0.1% | 1,890,700 |
| 2022/04/05 | 1,880 | 2,007 | 1,825 | 1,988 | +118 | +6.3% | 2,023,300 |
| 2022/04/04 | 1,738 | 1,878 | 1,726 | 1,870 | +133 | +7.7% | 1,312,400 |
| 2022/04/01 | 1,740 | 1,752 | 1,691 | 1,737 | +5 | +0.3% | 655,100 |
| 2022/03/31 | 1,740 | 1,782 | 1,698 | 1,732 | +65 | +3.9% | 1,337,700 |
| 2022/03/30 | 1,640 | 1,676 | 1,610 | 1,667 | ±0 | ±0% | 707,000 |
| 2022/03/29 | 1,704 | 1,713 | 1,661 | 1,667 | -21 | -1.2% | 950,000 |
| 2022/03/28 | 1,802 | 1,828 | 1,672 | 1,688 | -154 | -8.4% | 1,916,300 |
| 2022/03/25 | 1,850 | 1,855 | 1,795 | 1,842 | -9 | -0.5% | 758,000 |
| 2022/03/24 | 1,801 | 1,883 | 1,797 | 1,851 | +43 | +2.4% | 736,400 |
801～
850
件表示中 / 2619件
類似銘柄と比較する
現在ご覧いただいている「イーレックス」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 |
|---|---|---|---|---|---|---|---|---|
| イーレックス | 74,300円 | +2.9% | +18.6% | 1.48% | 16.98倍 | 0.90倍 |
|
代理店通じた電力小売り主力。再エネ電力の拡販に注力。国内で複数のバイオマス発電所運転 |
| 沖縄電 | 104,000円 | -9.0% | +41.2% | 2.88% | 9.91倍 | 0.47倍 |
|
沖縄本島と周辺３７島に電力供給、民生用が約８割。石炭と石油火力が主体だがＬＮＧ火力を拡大 |
| 北ガス | 66,400円 | -0.9% | +0.5% | 3.01% | 5.58倍 | 0.68倍 |
|
札幌、小樽、函館が地盤の地方都市ガス大手。石狩にＬＮＧ基地、発電所建設。電力事業を拡大 |
| レジル | 274,500円 | - | - | - | - | 5.16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 |
| 葉ガス | 117,200円 | +0.5% | +50.0% | 2.22% | 15.07倍 | 0.39倍 |
|
都市ガス中堅。市川、船橋、松戸など千葉県西部の市街地地盤。東京ガス、東京電力から原料融通 |
市場注目の銘柄
チャート関連のコラム
