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 |
|---|---|---|---|---|---|---|---|
| 2017/04/17 | 1,220 | 1,268 | 1,219 | 1,246 | +13 | +1.1% | 542,700 |
| 2017/04/14 | 1,254 | 1,281 | 1,227 | 1,233 | -20 | -1.6% | 667,900 |
| 2017/04/13 | 1,292 | 1,306 | 1,247 | 1,253 | -61 | -4.6% | 1,289,300 |
| 2017/04/12 | 1,294 | 1,321 | 1,280 | 1,314 | +3 | +0.2% | 770,000 |
| 2017/04/11 | 1,340 | 1,345 | 1,302 | 1,311 | -47 | -3.5% | 961,400 |
| 2017/04/10 | 1,330 | 1,384 | 1,322 | 1,358 | +41 | +3.1% | 1,317,700 |
| 2017/04/07 | 1,315 | 1,341 | 1,287 | 1,317 | +12 | +0.9% | 1,016,600 |
| 2017/04/06 | 1,341 | 1,347 | 1,293 | 1,305 | -49 | -3.6% | 1,510,400 |
| 2017/04/05 | 1,306 | 1,360 | 1,306 | 1,354 | +21 | +1.6% | 1,471,200 |
| 2017/04/04 | 1,328 | 1,350 | 1,273 | 1,333 | +8 | +0.6% | 1,558,800 |
| 2017/04/03 | 1,322 | 1,338 | 1,305 | 1,325 | +12 | +0.9% | 963,500 |
| 2017/03/31 | 1,282 | 1,329 | 1,282 | 1,313 | +45 | +3.5% | 1,143,900 |
| 2017/03/30 | 1,282 | 1,310 | 1,254 | 1,268 | -18 | -1.4% | 1,337,200 |
| 2017/03/29 | 1,247 | 1,296 | 1,223 | 1,286 | +48 | +3.9% | 1,180,800 |
| 2017/03/28 | 1,205 | 1,238 | 1,201 | 1,238 | +37 | +3.1% | 518,300 |
| 2017/03/27 | 1,215 | 1,221 | 1,195 | 1,201 | -19 | -1.6% | 449,500 |
| 2017/03/24 | 1,229 | 1,236 | 1,210 | 1,220 | -4 | -0.3% | 299,100 |
| 2017/03/23 | 1,225 | 1,245 | 1,214 | 1,224 | -2 | -0.2% | 484,200 |
| 2017/03/22 | 1,182 | 1,250 | 1,181 | 1,226 | +21 | +1.7% | 691,400 |
| 2017/03/21 | 1,211 | 1,214 | 1,188 | 1,205 | -3 | -0.2% | 385,600 |
| 2017/03/17 | 1,222 | 1,230 | 1,185 | 1,208 | -3 | -0.2% | 1,356,800 |
| 2017/03/16 | 1,178 | 1,219 | 1,177 | 1,211 | +43 | +3.7% | 744,500 |
| 2017/03/15 | 1,183 | 1,183 | 1,166 | 1,168 | -21 | -1.8% | 337,600 |
| 2017/03/14 | 1,178 | 1,198 | 1,165 | 1,189 | +6 | +0.5% | 391,600 |
| 2017/03/13 | 1,210 | 1,219 | 1,176 | 1,183 | -24 | -2% | 620,900 |
| 2017/03/10 | 1,163 | 1,210 | 1,163 | 1,207 | +53 | +4.6% | 1,099,900 |
| 2017/03/09 | 1,176 | 1,193 | 1,147 | 1,154 | -22 | -1.9% | 499,100 |
| 2017/03/08 | 1,158 | 1,200 | 1,158 | 1,176 | +18 | +1.6% | 549,900 |
| 2017/03/07 | 1,181 | 1,190 | 1,158 | 1,158 | -48 | -4% | 1,704,200 |
| 2017/03/06 | 1,207 | 1,238 | 1,183 | 1,206 | +1 | +0.1% | 785,100 |
| 2017/03/03 | 1,218 | 1,220 | 1,181 | 1,205 | -8 | -0.7% | 544,900 |
| 2017/03/02 | 1,206 | 1,219 | 1,151 | 1,213 | +14.7 | +1.2% | 797,400 |
| 2017/03/01 | 1,176.7 | 1,200 | 1,165 | 1,198.3 | +38.3 | +3.3% | 764,700 |
| 2017/02/28 | 1,155 | 1,185 | 1,146.7 | 1,160 | +18.3 | +1.6% | 1,200,600 |
| 2017/02/27 | 1,130 | 1,161.7 | 1,116.7 | 1,141.7 | +8.4 | +0.7% | 995,700 |
| 2017/02/24 | 1,195 | 1,195 | 1,126.7 | 1,133.3 | -56.7 | -4.8% | 1,940,100 |
| 2017/02/23 | 1,206.7 | 1,210 | 1,183.3 | 1,190 | -8.3 | -0.7% | 641,700 |
| 2017/02/22 | 1,210 | 1,223.3 | 1,195 | 1,198.3 | +1.6 | +0.1% | 1,053,600 |
| 2017/02/21 | 1,223.3 | 1,223.3 | 1,170 | 1,196.7 | -26.6 | -2.2% | 1,619,100 |
| 2017/02/20 | 1,278.3 | 1,278.3 | 1,220 | 1,223.3 | -56.7 | -4.4% | 1,295,100 |
| 2017/02/17 | 1,266.7 | 1,286.7 | 1,258.3 | 1,280 | +6.7 | +0.5% | 795,600 |
| 2017/02/16 | 1,273.3 | 1,315 | 1,253.3 | 1,273.3 | -26.7 | -2.1% | 1,235,400 |
| 2017/02/15 | 1,316.7 | 1,400 | 1,286.7 | 1,300 | +76.7 | +6.3% | 2,830,200 |
| 2017/02/14 | 1,228.3 | 1,230 | 1,178.3 | 1,223.3 | +8.3 | +0.7% | 1,115,400 |
| 2017/02/13 | 1,198.3 | 1,218.3 | 1,190 | 1,215 | +28.3 | +2.4% | 770,400 |
| 2017/02/10 | 1,183.3 | 1,205 | 1,173.3 | 1,186.7 | +18.4 | +1.6% | 1,056,900 |
| 2017/02/09 | 1,138.3 | 1,168.3 | 1,136.7 | 1,168.3 | +36.6 | +3.2% | 790,800 |
| 2017/02/08 | 1,116.7 | 1,131.7 | 1,111.7 | 1,131.7 | +18.4 | +1.7% | 340,500 |
| 2017/02/07 | 1,138.3 | 1,148.3 | 1,108.3 | 1,113.3 | -16.7 | -1.5% | 413,400 |
| 2017/02/06 | 1,116.7 | 1,143.3 | 1,115 | 1,130 | +21.7 | +2% | 662,400 |
2051～
2100
件表示中 / 2617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 | 71,800円 | +2.9% | +18.6% | 1.53% | 16.40倍 | 0.87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 |
| 北ガス | 66,000円 | -0.9% | +0.5% | 3.03% | 5.55倍 | 0.67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 |
| 沖縄電 | 100,800円 | -9.0% | +41.2% | 2.98% | 9.60倍 | 0.45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 |
| レジル | 274,400円 | - | - | - | - | 5.15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 | 116,000円 | +0.5% | +50.0% | 2.24% | 14.92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
