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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,771 | 1,890 | 1,750 | 1,767 | +17 | +1% | 572,000 |
| 2022/11/17 | 1,817 | 1,985 | 1,727 | 1,750 | -61 | -3.4% | 1,051,100 |
| 2022/11/16 | 1,722 | 1,915 | 1,700 | 1,811 | +97 | +5.7% | 477,000 |
| 2022/11/15 | 1,603 | 1,778 | 1,601 | 1,714 | +72 | +4.4% | 186,800 |
| 2022/11/14 | 1,583 | 1,720 | 1,551 | 1,642 | +27 | +1.7% | 144,900 |
| 2022/11/11 | 1,580 | 1,635 | 1,570 | 1,615 | +60 | +3.9% | 82,300 |
| 2022/11/10 | 1,570 | 1,600 | 1,535 | 1,555 | -45 | -2.8% | 98,400 |
| 2022/11/09 | 1,605 | 1,660 | 1,563 | 1,600 | -7 | -0.4% | 95,700 |
| 2022/11/08 | 1,550 | 1,670 | 1,515 | 1,607 | +62 | +4% | 198,400 |
| 2022/11/07 | 1,542 | 1,639 | 1,500 | 1,545 | -55 | -3.4% | 257,600 |
| 2022/11/04 | 1,630 | 1,674 | 1,571 | 1,600 | +10 | +0.6% | 404,500 |
| 2022/11/02 | 1,798 | 1,800 | 1,501 | 1,590 | -181 | -10.2% | 746,000 |
| 2022/11/01 | 1,812 | 1,870 | 1,700 | 1,771 | -31 | -1.7% | 1,283,600 |
| 2022/10/31 | 1,796 | 1,945 | 1,792 | 1,802 | +42 | +2.4% | 1,676,800 |
| 2022/10/28 | 1,614 | 2,007 | 1,562 | 1,760 | -3,060 | -63.5% | 3,305,000 |
| 2022/10/27 | 4,840 | 4,850 | 4,605 | 4,820 | +120 | +2.6% | 85,100 |
| 2022/10/26 | 5,100 | 5,260 | 4,570 | 4,700 | -100 | -2.1% | 386,100 |
| 2022/10/25 | 4,240 | 4,800 | 4,200 | 4,800 | +700 | +17.1% | 464,500 |
| 2022/10/24 | 4,945 | 5,100 | 4,035 | 4,100 | -480 | -10.5% | 748,200 |
| 2022/10/21 | 3,880 | 4,580 | 3,880 | 4,580 | +700 | +18% | 447,500 |
| 2022/10/20 | 3,570 | 3,885 | 3,570 | 3,880 | +195 | +5.3% | 163,800 |
| 2022/10/19 | 3,430 | 3,765 | 3,355 | 3,685 | +295 | +8.7% | 164,500 |
| 2022/10/18 | 3,205 | 3,635 | 3,160 | 3,390 | +185 | +5.8% | 224,400 |
| 2022/10/17 | 3,160 | 3,365 | 3,100 | 3,205 | -50 | -1.5% | 114,700 |
| 2022/10/14 | 3,230 | 3,690 | 3,075 | 3,255 | -185 | -5.4% | 365,200 |
| 2022/10/13 | 4,800 | 4,800 | 3,400 | 3,440 | -660 | -16.1% | 1,389,300 |
| 2022/10/12 | 4,850 | 4,875 | 4,100 | 4,100 | -700 | -14.6% | 237,400 |
| 2022/10/11 | 4,950 | 5,210 | 4,730 | 4,800 | -350 | -6.8% | 95,500 |
| 2022/10/07 | 4,900 | 5,180 | 4,455 | 5,150 | +190 | +3.8% | 170,100 |
| 2022/10/06 | 5,710 | 6,050 | 4,635 | 4,960 | -650 | -11.6% | 628,800 |
| 2022/10/05 | 5,350 | 5,610 | 4,725 | 5,610 | +700 | +14.3% | 428,000 |
| 2022/10/04 | 6,120 | 6,370 | 4,910 | 4,910 | -340 | -6.5% | 815,600 |
| 2022/10/03 | 5,250 | 5,250 | 5,250 | 5,250 | +700 | +15.4% | 14,500 |
| 2022/09/30 | 4,550 | 4,550 | 4,550 | 4,550 | +700 | +18.2% | 26,200 |
| 2022/09/29 | 3,110 | 3,850 | 2,804 | 3,850 | +700 | +22.2% | 432,000 |
| 2022/09/28 | 2,998 | 3,150 | 2,885 | 3,150 | +501 | +18.9% | 265,500 |
651～
700
件表示中 / 1176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 | 11,800円 | +32.0% | +177.4% | 1.53% | 34.40倍 | 14.18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 |
| レジル | 200,400円 | +13.7% | +11.4% | 1.80% | 17.30倍 | 4.32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 |
| 広島ガス | 39,200円 | -2.6% | +2.1% | 3.06% | 19.92倍 | 0.39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 | 361,000円 | +9.1% | +78.5% | 2.22% | 8.32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 | 37,500円 | +5.9% | +189.0% | 2.13% | 11.17倍 | 0.43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
