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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,491 | 1,553 | 1,483 | 1,488 | -13 | -0.9% | 168,600 |
| 2023/02/01 | 1,490 | 1,537 | 1,480 | 1,501 | +32 | +2.2% | 222,200 |
| 2023/01/31 | 1,501 | 1,508 | 1,457 | 1,469 | -43 | -2.8% | 157,600 |
| 2023/01/30 | 1,537 | 1,565 | 1,455 | 1,512 | -49 | -3.1% | 422,400 |
| 2023/01/27 | 1,652 | 1,660 | 1,560 | 1,561 | -98 | -5.9% | 376,900 |
| 2023/01/26 | 1,715 | 1,738 | 1,656 | 1,659 | -56 | -3.3% | 271,500 |
| 2023/01/25 | 1,705 | 1,754 | 1,705 | 1,715 | -3 | -0.2% | 205,900 |
| 2023/01/24 | 1,798 | 1,856 | 1,704 | 1,718 | -68 | -3.8% | 751,200 |
| 2023/01/23 | 1,786 | 1,797 | 1,725 | 1,786 | ±0 | ±0% | 455,300 |
| 2023/01/20 | 1,710 | 1,810 | 1,710 | 1,786 | +56 | +3.2% | 419,300 |
| 2023/01/19 | 1,751 | 1,810 | 1,717 | 1,730 | -61 | -3.4% | 362,400 |
| 2023/01/18 | 1,806 | 1,825 | 1,703 | 1,791 | +12 | +0.7% | 631,700 |
| 2023/01/17 | 1,713 | 1,799 | 1,675 | 1,779 | +65 | +3.8% | 457,700 |
| 2023/01/16 | 1,695 | 1,733 | 1,608 | 1,714 | +30 | +1.8% | 312,400 |
| 2023/01/13 | 1,693 | 1,722 | 1,632 | 1,684 | -14 | -0.8% | 241,100 |
| 2023/01/12 | 1,802 | 1,815 | 1,683 | 1,698 | -84 | -4.7% | 440,400 |
| 2023/01/11 | 1,666 | 1,838 | 1,656 | 1,782 | +133 | +8.1% | 1,131,300 |
| 2023/01/10 | 1,600 | 1,705 | 1,563 | 1,649 | +61 | +3.8% | 416,000 |
| 2023/01/06 | 1,659 | 1,697 | 1,576 | 1,588 | -32 | -2% | 850,700 |
| 2023/01/05 | 1,600 | 1,825 | 1,569 | 1,620 | +31 | +2% | 2,761,000 |
| 2023/01/04 | 1,746 | 1,763 | 1,588 | 1,589 | -154 | -8.8% | 171,000 |
| 2022/12/30 | 1,629 | 1,763 | 1,629 | 1,743 | +114 | +7% | 178,800 |
| 2022/12/29 | 1,575 | 1,649 | 1,567 | 1,629 | +38 | +2.4% | 91,700 |
| 2022/12/28 | 1,700 | 1,724 | 1,580 | 1,591 | -88 | -5.2% | 158,300 |
| 2022/12/27 | 1,627 | 1,705 | 1,626 | 1,679 | +53 | +3.3% | 187,300 |
| 2022/12/26 | 1,617 | 1,642 | 1,500 | 1,626 | -23 | -1.4% | 217,800 |
| 2022/12/23 | 1,658 | 1,697 | 1,623 | 1,649 | -9 | -0.5% | 140,400 |
| 2022/12/22 | 1,729 | 1,752 | 1,651 | 1,658 | -40 | -2.4% | 144,700 |
| 2022/12/21 | 1,656 | 1,729 | 1,631 | 1,698 | +18 | +1.1% | 151,000 |
| 2022/12/20 | 1,760 | 1,788 | 1,632 | 1,680 | -106 | -5.9% | 303,900 |
| 2022/12/19 | 1,716 | 1,805 | 1,688 | 1,786 | +30 | +1.7% | 242,900 |
| 2022/12/16 | 1,789 | 1,823 | 1,665 | 1,756 | -16 | -0.9% | 266,100 |
| 2022/12/15 | 1,781 | 1,810 | 1,732 | 1,772 | -26 | -1.4% | 184,100 |
| 2022/12/14 | 1,720 | 1,846 | 1,688 | 1,798 | +78 | +4.5% | 684,300 |
| 2022/12/13 | 1,789 | 1,824 | 1,615 | 1,720 | -109 | -6% | 690,700 |
| 2022/12/12 | 2,000 | 2,010 | 1,812 | 1,829 | -265 | -12.7% | 922,400 |
| 2022/12/09 | 1,930 | 2,222 | 1,880 | 2,094 | +244 | +13.2% | 1,756,700 |
| 2022/12/08 | 1,761 | 1,868 | 1,750 | 1,850 | +74 | +4.2% | 158,000 |
| 2022/12/07 | 1,802 | 1,844 | 1,730 | 1,776 | -34 | -1.9% | 176,800 |
| 2022/12/06 | 1,870 | 1,894 | 1,804 | 1,810 | -31 | -1.7% | 238,000 |
| 2022/12/05 | 2,010 | 2,040 | 1,801 | 1,841 | -169 | -8.4% | 509,900 |
| 2022/12/02 | 2,140 | 2,146 | 1,951 | 2,010 | -80 | -3.8% | 573,900 |
| 2022/12/01 | 2,000 | 2,173 | 1,990 | 2,090 | +113 | +5.7% | 1,135,800 |
| 2022/11/30 | 2,053 | 2,400 | 1,911 | 1,977 | -38 | -1.9% | 3,463,800 |
| 2022/11/29 | 1,897 | 2,080 | 1,850 | 2,015 | +111 | +5.8% | 687,000 |
| 2022/11/28 | 1,956 | 2,024 | 1,891 | 1,904 | -32 | -1.7% | 468,300 |
| 2022/11/25 | 1,818 | 2,044 | 1,810 | 1,936 | +137 | +7.6% | 1,053,500 |
| 2022/11/24 | 1,845 | 1,870 | 1,780 | 1,799 | -6 | -0.3% | 237,800 |
| 2022/11/22 | 1,697 | 1,850 | 1,697 | 1,805 | +68 | +3.9% | 228,000 |
| 2022/11/21 | 1,750 | 1,795 | 1,680 | 1,737 | -30 | -1.7% | 221,400 |
551～
600
件表示中 / 1112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 | 9,600円 | +31.5% | +135.3% | 1.35% | 31.58倍 | 11.54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 |
| デジタルグ | 485,500円 | - | - | 0.00% | 19.29倍 | 5.55倍 |
|
- |
| 広島ガス | 35,200円 | +0.9% | -43.7% | 3.41% | 14.37倍 | 0.36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 | 360,000円 | +0.2% | - | 2.22% | 8.77倍 | 0.36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 | 33,900円 | +5.9% | +189.0% | 2.36% | 10.10倍 | 0.39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
