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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 88 | 88 | 85 | 87 | -2 | -2.2% | 465,700 |
| 2024/11/29 | 89 | 90 | 88 | 89 | -1 | -1.1% | 195,500 |
| 2024/11/28 | 88 | 90 | 87 | 90 | +1 | +1.1% | 312,000 |
| 2024/11/27 | 90 | 90 | 88 | 89 | -2 | -2.2% | 443,700 |
| 2024/11/26 | 92 | 92 | 89 | 91 | -1 | -1.1% | 503,000 |
| 2024/11/25 | 93 | 93 | 91 | 92 | +1 | +1.1% | 232,300 |
| 2024/11/22 | 91 | 92 | 91 | 91 | +1 | +1.1% | 157,900 |
| 2024/11/21 | 92 | 92 | 90 | 90 | -2 | -2.2% | 312,000 |
| 2024/11/20 | 92 | 93 | 90 | 92 | +1 | +1.1% | 342,400 |
| 2024/11/19 | 89 | 96 | 89 | 91 | +2 | +2.2% | 834,100 |
| 2024/11/18 | 89 | 92 | 89 | 89 | -1 | -1.1% | 320,900 |
| 2024/11/15 | 89 | 92 | 88 | 90 | +3 | +3.4% | 725,800 |
| 2024/11/14 | 90 | 92 | 87 | 87 | -3 | -3.3% | 570,500 |
| 2024/11/13 | 91 | 93 | 90 | 90 | -1 | -1.1% | 478,200 |
| 2024/11/12 | 88 | 93 | 87 | 91 | +3 | +3.4% | 1,044,400 |
| 2024/11/11 | 88 | 89 | 87 | 88 | ±0 | ±0% | 280,500 |
| 2024/11/08 | 87 | 89 | 87 | 88 | +1 | +1.1% | 478,200 |
| 2024/11/07 | 88 | 89 | 87 | 87 | +1 | +1.2% | 361,900 |
| 2024/11/06 | 86 | 90 | 86 | 86 | +1 | +1.2% | 616,500 |
| 2024/11/05 | 87 | 87 | 85 | 85 | -1 | -1.2% | 433,900 |
| 2024/11/01 | 84 | 88 | 84 | 86 | ±0 | ±0% | 629,800 |
| 2024/10/31 | 85 | 87 | 84 | 86 | +1 | +1.2% | 509,700 |
| 2024/10/30 | 83 | 88 | 83 | 85 | +2 | +2.4% | 432,500 |
| 2024/10/29 | 83 | 85 | 82 | 83 | ±0 | ±0% | 553,800 |
| 2024/10/28 | 79 | 84 | 79 | 83 | +4 | +5.1% | 590,000 |
| 2024/10/25 | 79 | 82 | 79 | 79 | -1 | -1.3% | 556,400 |
| 2024/10/24 | 80 | 82 | 79 | 80 | -2 | -2.4% | 418,600 |
| 2024/10/23 | 82 | 83 | 80 | 82 | -1 | -1.2% | 694,400 |
| 2024/10/22 | 84 | 84 | 82 | 83 | ±0 | ±0% | 431,200 |
| 2024/10/21 | 83 | 85 | 82 | 83 | ±0 | ±0% | 275,000 |
| 2024/10/18 | 84 | 86 | 83 | 83 | -2 | -2.4% | 511,900 |
| 2024/10/17 | 86 | 86 | 84 | 85 | ±0 | ±0% | 234,300 |
| 2024/10/16 | 84 | 87 | 83 | 85 | -2 | -2.3% | 419,100 |
| 2024/10/15 | 86 | 87 | 84 | 87 | +2 | +2.4% | 344,600 |
| 2024/10/11 | 86 | 87 | 85 | 85 | -3 | -3.4% | 460,700 |
| 2024/10/10 | 88 | 88 | 86 | 88 | -2 | -2.2% | 676,600 |
| 2024/10/09 | 91 | 91 | 87 | 90 | -2 | -2.2% | 716,900 |
| 2024/10/08 | 92 | 92 | 90 | 92 | -1 | -1.1% | 263,800 |
| 2024/10/07 | 93 | 95 | 92 | 93 | +1 | +1.1% | 439,800 |
| 2024/10/04 | 94 | 95 | 92 | 92 | -2 | -2.1% | 482,100 |
| 2024/10/03 | 96 | 97 | 94 | 94 | ±0 | ±0% | 330,700 |
| 2024/10/02 | 92 | 97 | 92 | 94 | +1 | +1.1% | 769,200 |
| 2024/10/01 | 94 | 95 | 92 | 93 | +1 | +1.1% | 431,500 |
| 2024/09/30 | 92 | 97 | 92 | 92 | -3 | -3.2% | 635,900 |
| 2024/09/27 | 94 | 97 | 93 | 95 | ±0 | ±0% | 744,100 |
| 2024/09/26 | 94 | 95 | 94 | 95 | ±0 | ±0% | 324,500 |
| 2024/09/25 | 93 | 95 | 93 | 95 | +1 | +1.1% | 430,500 |
| 2024/09/24 | 94 | 96 | 93 | 94 | +1 | +1.1% | 751,400 |
| 2024/09/20 | 93 | 96 | 93 | 93 | -1 | -1.1% | 1,215,900 |
| 2024/09/19 | 90 | 94 | 90 | 94 | +3 | +3.3% | 1,197,500 |
101～
150
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
