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 |
|---|---|---|---|---|---|---|---|
| 2021/04/21 | 2,845 | 2,918 | 2,845 | 2,912 | +47 | +1.6% | 11,400 |
| 2021/04/20 | 2,876 | 2,889 | 2,810 | 2,865 | -33 | -1.1% | 13,200 |
| 2021/04/19 | 2,910 | 2,914 | 2,878 | 2,898 | -22 | -0.8% | 17,300 |
| 2021/04/16 | 2,975 | 2,975 | 2,911 | 2,920 | -50 | -1.7% | 19,700 |
| 2021/04/15 | 3,030 | 3,065 | 2,970 | 2,970 | -65 | -2.1% | 13,100 |
| 2021/04/14 | 3,015 | 3,050 | 3,000 | 3,035 | -5 | -0.2% | 6,200 |
| 2021/04/13 | 3,065 | 3,100 | 3,020 | 3,040 | +35 | +1.2% | 9,600 |
| 2021/04/12 | 3,045 | 3,045 | 2,976 | 3,005 | -40 | -1.3% | 11,800 |
| 2021/04/09 | 3,045 | 3,065 | 3,025 | 3,045 | ±0 | ±0% | 9,000 |
| 2021/04/08 | 3,055 | 3,100 | 3,045 | 3,045 | -15 | -0.5% | 9,200 |
| 2021/04/07 | 3,115 | 3,125 | 3,030 | 3,060 | -75 | -2.4% | 16,200 |
| 2021/04/06 | 3,195 | 3,195 | 3,115 | 3,135 | -60 | -1.9% | 14,800 |
| 2021/04/05 | 3,215 | 3,250 | 3,175 | 3,195 | -75 | -2.3% | 6,100 |
| 2021/04/02 | 3,200 | 3,290 | 3,170 | 3,270 | +80 | +2.5% | 11,300 |
| 2021/04/01 | 3,170 | 3,195 | 3,165 | 3,190 | ±0 | ±0% | 4,600 |
| 2021/03/31 | 3,140 | 3,195 | 3,140 | 3,190 | +30 | +0.9% | 3,800 |
| 2021/03/30 | 3,265 | 3,270 | 3,135 | 3,160 | -75 | -2.3% | 8,300 |
| 2021/03/29 | 3,335 | 3,410 | 3,135 | 3,235 | -110 | -3.3% | 19,000 |
| 2021/03/26 | 3,235 | 3,345 | 3,225 | 3,345 | +110 | +3.4% | 8,600 |
| 2021/03/25 | 3,255 | 3,280 | 3,215 | 3,235 | -30 | -0.9% | 9,700 |
| 2021/03/24 | 3,315 | 3,365 | 3,255 | 3,265 | -120 | -3.5% | 11,300 |
| 2021/03/23 | 3,495 | 3,495 | 3,380 | 3,385 | -90 | -2.6% | 10,400 |
| 2021/03/22 | 3,475 | 3,525 | 3,435 | 3,475 | -50 | -1.4% | 5,700 |
| 2021/03/19 | 3,440 | 3,550 | 3,440 | 3,525 | -30 | -0.8% | 4,000 |
| 2021/03/18 | 3,415 | 3,580 | 3,415 | 3,555 | +130 | +3.8% | 28,500 |
| 2021/03/17 | 3,420 | 3,450 | 3,400 | 3,425 | -15 | -0.4% | 7,200 |
| 2021/03/16 | 3,480 | 3,510 | 3,410 | 3,440 | +30 | +0.9% | 7,400 |
| 2021/03/15 | 3,475 | 3,525 | 3,395 | 3,410 | -130 | -3.7% | 12,200 |
| 2021/03/12 | 3,605 | 3,660 | 3,540 | 3,540 | -135 | -3.7% | 9,700 |
| 2021/03/11 | 3,670 | 3,720 | 3,625 | 3,675 | -35 | -0.9% | 6,700 |
| 2021/03/10 | 3,635 | 3,755 | 3,550 | 3,710 | -85 | -2.2% | 23,800 |
| 2021/03/09 | 3,590 | 3,795 | 3,400 | 3,795 | +245 | +6.9% | 62,900 |
| 2021/03/08 | 3,495 | 3,590 | 3,465 | 3,550 | +180 | +5.3% | 20,600 |
| 2021/03/05 | 3,430 | 3,470 | 3,245 | 3,370 | -100 | -2.9% | 26,500 |
| 2021/03/04 | 3,480 | 3,565 | 3,435 | 3,470 | -55 | -1.6% | 12,600 |
| 2021/03/03 | 3,535 | 3,585 | 3,495 | 3,525 | -60 | -1.7% | 16,500 |
| 2021/03/02 | 3,660 | 3,700 | 3,570 | 3,585 | -130 | -3.5% | 12,700 |
| 2021/03/01 | 3,650 | 3,825 | 3,650 | 3,715 | +80 | +2.2% | 11,200 |
| 2021/02/26 | 3,510 | 3,690 | 3,510 | 3,635 | +5 | +0.1% | 14,100 |
| 2021/02/25 | 3,600 | 3,655 | 3,545 | 3,630 | +80 | +2.3% | 19,800 |
| 2021/02/24 | 3,710 | 3,710 | 3,550 | 3,550 | -150 | -4.1% | 29,900 |
| 2021/02/22 | 3,830 | 3,855 | 3,690 | 3,700 | -115 | -3% | 32,000 |
| 2021/02/19 | 3,835 | 3,905 | 3,775 | 3,815 | -20 | -0.5% | 22,000 |
| 2021/02/18 | 3,890 | 3,970 | 3,815 | 3,835 | -55 | -1.4% | 17,200 |
| 2021/02/17 | 3,885 | 4,040 | 3,855 | 3,890 | -50 | -1.3% | 17,800 |
| 2021/02/16 | 4,000 | 4,120 | 3,940 | 3,940 | -30 | -0.8% | 39,700 |
| 2021/02/15 | 3,970 | 4,050 | 3,885 | 3,970 | +50 | +1.3% | 26,200 |
| 2021/02/12 | 3,835 | 3,930 | 3,795 | 3,920 | +95 | +2.5% | 19,200 |
| 2021/02/10 | 3,740 | 3,900 | 3,725 | 3,825 | +55 | +1.5% | 13,200 |
| 2021/02/09 | 3,855 | 3,870 | 3,760 | 3,770 | -80 | -2.1% | 28,600 |
1051～
1100
件表示中 / 1177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 | 11,900円 | +32.0% | +177.4% | 1.51% | 34.69倍 | 14.30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 |
| 葉ガス | 117,600円 | +0.5% | +50.0% | 2.21% | 15.13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 |
| 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 | 37,200円 | +5.9% | +189.0% | 2.15% | 11.08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
