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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,028 | 1,056 | 1,026 | 1,044 | +18 | +1.8% | 700 |
| 2022/04/07 | 1,060 | 1,060 | 1,026 | 1,026 | -36 | -3.4% | 1,100 |
| 2022/04/06 | 1,054 | 1,062 | 1,054 | 1,062 | +2 | +0.2% | 200 |
| 2022/04/05 | 1,076 | 1,076 | 1,045 | 1,060 | +14 | +1.3% | 2,000 |
| 2022/04/04 | 1,067 | 1,067 | 1,031 | 1,046 | -3 | -0.3% | 5,900 |
| 2022/04/01 | 1,049 | 1,049 | 1,049 | 1,049 | -1 | -0.1% | 100 |
| 2022/03/31 | 1,050 | 1,050 | 1,036 | 1,050 | ±0 | ±0% | 1,400 |
| 2022/03/30 | 1,032 | 1,063 | 1,032 | 1,050 | +18 | +1.7% | 1,200 |
| 2022/03/29 | 1,032 | 1,032 | 1,032 | 1,032 | ±0 | ±0% | 500 |
| 2022/03/28 | 1,050 | 1,068 | 1,020 | 1,032 | -10 | -1% | 8,300 |
| 2022/03/25 | 1,045 | 1,045 | 1,042 | 1,042 | +4 | +0.4% | 600 |
| 2022/03/24 | 1,038 | 1,038 | 1,038 | 1,038 | -11 | -1% | 100 |
| 2022/03/23 | 1,058 | 1,060 | 1,040 | 1,049 | -8 | -0.8% | 3,300 |
| 2022/03/22 | 1,059 | 1,059 | 1,040 | 1,057 | +24 | +2.3% | 1,000 |
| 2022/03/18 | 1,040 | 1,040 | 1,018 | 1,033 | +23 | +2.3% | 1,900 |
| 2022/03/17 | 1,044 | 1,044 | 1,010 | 1,010 | -13 | -1.3% | 5,000 |
| 2022/03/16 | 1,065 | 1,065 | 1,023 | 1,023 | +2 | +0.2% | 4,600 |
| 2022/03/15 | 1,041 | 1,070 | 1,021 | 1,021 | +10 | +1% | 1,300 |
| 2022/03/14 | 1,020 | 1,034 | 992 | 1,011 | -23 | -2.2% | 1,000 |
| 2022/03/11 | 1,032 | 1,073 | 1,032 | 1,034 | -58 | -5.3% | 4,300 |
| 2022/03/10 | 1,080 | 1,092 | 1,073 | 1,092 | +56 | +5.4% | 800 |
| 2022/03/09 | 1,020 | 1,075 | 1,020 | 1,036 | +6 | +0.6% | 500 |
| 2022/03/08 | 1,040 | 1,070 | 984 | 1,030 | -26 | -2.5% | 1,900 |
| 2022/03/07 | 1,069 | 1,080 | 1,026 | 1,056 | -73 | -6.5% | 5,000 |
| 2022/03/04 | 1,141 | 1,201 | 1,127 | 1,129 | -12 | -1.1% | 4,800 |
| 2022/03/03 | 1,160 | 1,160 | 1,141 | 1,141 | +11 | +1% | 400 |
| 2022/03/02 | 1,126 | 1,133 | 1,124 | 1,130 | -56 | -4.7% | 1,500 |
| 2022/03/01 | 1,091 | 1,199 | 1,091 | 1,186 | +98 | +9% | 3,700 |
| 2022/02/28 | 1,069 | 1,135 | 1,069 | 1,088 | +22 | +2.1% | 1,500 |
| 2022/02/25 | 1,091 | 1,117 | 1,066 | 1,066 | +5 | +0.5% | 2,000 |
| 2022/02/24 | 1,100 | 1,100 | 1,056 | 1,061 | -51 | -4.6% | 1,500 |
| 2022/02/22 | 1,112 | 1,112 | 1,112 | 1,112 | -48 | -4.1% | 100 |
| 2022/02/21 | 1,140 | 1,160 | 1,140 | 1,160 | +20 | +1.8% | 400 |
| 2022/02/18 | 1,141 | 1,141 | 1,129 | 1,140 | -1 | -0.1% | 2,700 |
| 2022/02/17 | 1,150 | 1,150 | 1,140 | 1,141 | -10 | -0.9% | 2,100 |
| 2022/02/16 | 1,178 | 1,184 | 1,151 | 1,151 | +3 | +0.3% | 1,900 |
| 2022/02/15 | 1,251 | 1,251 | 1,141 | 1,148 | -133 | -10.4% | 2,400 |
| 2022/02/14 | 1,300 | 1,300 | 1,251 | 1,281 | -63 | -4.7% | 1,400 |
| 2022/02/10 | 1,346 | 1,346 | 1,344 | 1,344 | -2 | -0.1% | 300 |
| 2022/02/09 | 1,356 | 1,357 | 1,318 | 1,346 | -10 | -0.7% | 1,600 |
| 2022/02/08 | 1,355 | 1,356 | 1,355 | 1,356 | -17 | -1.2% | 400 |
| 2022/02/07 | 1,459 | 1,459 | 1,361 | 1,373 | -123 | -8.2% | 2,200 |
| 2022/02/04 | 1,564 | 1,564 | 1,451 | 1,496 | -28 | -1.8% | 1,500 |
| 2022/02/03 | 1,580 | 1,580 | 1,460 | 1,524 | -16 | -1% | 1,100 |
| 2022/02/02 | 1,469 | 1,540 | 1,379 | 1,540 | +1 | +0.1% | 4,300 |
| 2022/02/01 | 1,487 | 1,539 | 1,480 | 1,539 | +82 | +5.6% | 500 |
| 2022/01/31 | 1,710 | 1,710 | 1,443 | 1,457 | +7 | +0.5% | 6,500 |
| 2022/01/28 | 1,224 | 1,539 | 1,200 | 1,450 | +200 | +16% | 5,200 |
| 2022/01/27 | 1,301 | 1,361 | 1,250 | 1,250 | - | - | 1,400 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
751～
800
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
