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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 101 | 105 | 101 | 102 | ±0 | ±0% | 840,100 |
| 2024/05/16 | 106 | 106 | 101 | 102 | -4 | -3.8% | 1,078,500 |
| 2024/05/15 | 106 | 107 | 103 | 106 | ±0 | ±0% | 1,044,000 |
| 2024/05/14 | 104 | 109 | 102 | 106 | +2 | +1.9% | 2,213,300 |
| 2024/05/13 | 100 | 106 | 100 | 104 | +4 | +4% | 1,406,800 |
| 2024/05/10 | 98 | 101 | 97 | 100 | +1 | +1% | 1,087,800 |
| 2024/05/09 | 96 | 109 | 95 | 99 | +3 | +3.1% | 3,664,900 |
| 2024/05/08 | 96 | 98 | 95 | 96 | -2 | -2% | 806,600 |
| 2024/05/07 | 99 | 100 | 97 | 98 | ±0 | ±0% | 565,300 |
| 2024/05/02 | 99 | 100 | 97 | 98 | -2 | -2% | 479,700 |
| 2024/05/01 | 97 | 102 | 97 | 100 | +2 | +2% | 1,022,400 |
| 2024/04/30 | 99 | 101 | 98 | 98 | -1 | -1% | 848,700 |
| 2024/04/26 | 95 | 99 | 93 | 99 | +4 | +4.2% | 1,242,800 |
| 2024/04/25 | 96 | 98 | 95 | 95 | -1 | -1% | 940,400 |
| 2024/04/24 | 96 | 100 | 95 | 96 | ±0 | ±0% | 1,045,700 |
| 2024/04/23 | 96 | 99 | 95 | 96 | ±0 | ±0% | 795,700 |
| 2024/04/22 | 91 | 97 | 90 | 96 | +4 | +4.3% | 1,637,700 |
| 2024/04/19 | 97 | 97 | 90 | 92 | -5 | -5.2% | 2,258,400 |
| 2024/04/18 | 96 | 102 | 95 | 97 | +1 | +1% | 2,056,400 |
| 2024/04/17 | 95 | 97 | 92 | 96 | +1 | +1.1% | 1,632,600 |
| 2024/04/16 | 95 | 97 | 94 | 95 | -2 | -2.1% | 1,305,700 |
| 2024/04/15 | 97 | 98 | 95 | 97 | -2 | -2% | 2,144,700 |
| 2024/04/12 | 101 | 103 | 98 | 99 | -2 | -2% | 2,146,100 |
| 2024/04/11 | 99 | 110 | 99 | 101 | -1 | -1% | 5,055,300 |
| 2024/04/10 | 105 | 105 | 100 | 102 | -2 | -1.9% | 2,694,900 |
| 2024/04/09 | 106 | 110 | 104 | 104 | -2 | -1.9% | 1,820,300 |
| 2024/04/08 | 106 | 110 | 104 | 106 | -1 | -0.9% | 2,467,100 |
| 2024/04/05 | 111 | 115 | 105 | 107 | -6 | -5.3% | 3,274,700 |
| 2024/04/04 | 119 | 121 | 111 | 113 | +1 | +0.9% | 3,370,900 |
| 2024/04/03 | 128 | 129 | 103 | 112 | -18 | -13.8% | 8,745,500 |
| 2024/04/02 | 138 | 143 | 130 | 130 | -12 | -8.5% | 3,024,600 |
| 2024/04/01 | 133 | 144 | 132 | 142 | +12 | +9.2% | 5,023,500 |
| 2024/03/29 | 125 | 132 | 121 | 130 | +5 | +4% | 2,482,400 |
| 2024/03/28 | 130 | 131 | 125 | 125 | -4 | -3.1% | 1,634,900 |
| 2024/03/27 | 132 | 136 | 127 | 129 | -1 | -0.8% | 2,783,300 |
| 2024/03/26 | 138 | 138 | 127 | 130 | -9 | -6.5% | 4,713,300 |
| 2024/03/25 | 152 | 153 | 138 | 139 | -10 | -6.7% | 5,180,000 |
| 2024/03/22 | 154 | 168 | 147 | 149 | ±0 | ±0% | 20,169,100 |
| 2024/03/21 | 127 | 149 | 121 | 149 | +27 | +22.1% | 13,631,900 |
| 2024/03/19 | 124 | 137 | 119 | 122 | -5 | -3.9% | 4,029,400 |
| 2024/03/18 | 111 | 133 | 110 | 127 | +1 | +0.8% | 7,451,800 |
| 2024/03/15 | 128 | 133 | 122 | 126 | -6 | -4.5% | 4,454,200 |
| 2024/03/14 | 133 | 137 | 126 | 132 | -3 | -2.2% | 3,098,900 |
| 2024/03/13 | 142 | 142 | 135 | 135 | -5 | -3.6% | 2,093,800 |
| 2024/03/12 | 139 | 144 | 137 | 140 | -3 | -2.1% | 2,250,000 |
| 2024/03/11 | 140 | 149 | 140 | 143 | -6 | -4% | 3,437,500 |
| 2024/03/08 | 150 | 173 | 144 | 149 | +4 | +2.8% | 11,418,900 |
| 2024/03/07 | 144 | 153 | 135 | 145 | -4 | -2.7% | 6,760,900 |
| 2024/03/06 | 150 | 164 | 144 | 149 | -9 | -5.7% | 7,454,100 |
| 2024/03/05 | 180 | 182 | 151 | 158 | -36 | -18.6% | 16,471,100 |
1～
50
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
