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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 83 | 84 | 82 | 84 | ±0 | ±0% | 138,300 |
| 2025/02/04 | 84 | 84 | 82 | 84 | ±0 | ±0% | 419,500 |
| 2025/02/03 | 84 | 84 | 83 | 84 | -1 | -1.2% | 247,600 |
| 2025/01/31 | 84 | 86 | 83 | 85 | +1 | +1.2% | 407,700 |
| 2025/01/30 | 86 | 86 | 84 | 84 | -2 | -2.3% | 242,000 |
| 2025/01/29 | 85 | 86 | 84 | 86 | +2 | +2.4% | 304,600 |
| 2025/01/28 | 84 | 86 | 84 | 84 | -1 | -1.2% | 235,100 |
| 2025/01/27 | 85 | 86 | 84 | 85 | ±0 | ±0% | 267,500 |
| 2025/01/24 | 82 | 86 | 82 | 85 | +2 | +2.4% | 602,400 |
| 2025/01/23 | 83 | 83 | 81 | 83 | ±0 | ±0% | 181,100 |
| 2025/01/22 | 82 | 84 | 82 | 83 | +1 | +1.2% | 296,800 |
| 2025/01/21 | 83 | 83 | 81 | 82 | ±0 | ±0% | 228,800 |
| 2025/01/20 | 81 | 83 | 80 | 82 | +1 | +1.2% | 180,900 |
| 2025/01/17 | 81 | 82 | 79 | 81 | ±0 | ±0% | 540,700 |
| 2025/01/16 | 83 | 83 | 81 | 81 | -1 | -1.2% | 258,600 |
| 2025/01/15 | 83 | 84 | 82 | 82 | -2 | -2.4% | 292,600 |
| 2025/01/14 | 84 | 84 | 82 | 84 | -1 | -1.2% | 315,300 |
| 2025/01/10 | 82 | 85 | 82 | 85 | +2 | +2.4% | 427,400 |
| 2025/01/09 | 85 | 85 | 83 | 83 | -1 | -1.2% | 187,000 |
| 2025/01/08 | 85 | 85 | 83 | 84 | -1 | -1.2% | 237,600 |
| 2025/01/07 | 86 | 86 | 83 | 85 | -1 | -1.2% | 397,000 |
| 2025/01/06 | 86 | 87 | 85 | 86 | -1 | -1.1% | 303,100 |
| 2024/12/30 | 84 | 88 | 83 | 87 | +3 | +3.6% | 907,900 |
| 2024/12/27 | 82 | 85 | 82 | 84 | +2 | +2.4% | 984,900 |
| 2024/12/26 | 83 | 85 | 82 | 82 | -1 | -1.2% | 470,100 |
| 2024/12/25 | 85 | 85 | 83 | 83 | -1 | -1.2% | 389,300 |
| 2024/12/24 | 81 | 84 | 80 | 84 | +3 | +3.7% | 909,200 |
| 2024/12/23 | 80 | 82 | 79 | 81 | ±0 | ±0% | 669,900 |
| 2024/12/20 | 81 | 84 | 81 | 81 | ±0 | ±0% | 698,500 |
| 2024/12/19 | 82 | 83 | 81 | 81 | -2 | -2.4% | 738,000 |
| 2024/12/18 | 84 | 85 | 83 | 83 | -1 | -1.2% | 319,200 |
| 2024/12/17 | 86 | 86 | 84 | 84 | -3 | -3.4% | 513,700 |
| 2024/12/16 | 87 | 87 | 84 | 87 | ±0 | ±0% | 644,600 |
| 2024/12/13 | 91 | 91 | 86 | 87 | -4 | -4.4% | 2,332,100 |
| 2024/12/12 | 91 | 92 | 90 | 91 | ±0 | ±0% | 551,800 |
| 2024/12/11 | 89 | 91 | 88 | 91 | +3 | +3.4% | 570,200 |
| 2024/12/10 | 88 | 88 | 86 | 88 | ±0 | ±0% | 446,500 |
| 2024/12/09 | 85 | 89 | 85 | 88 | +3 | +3.5% | 810,100 |
| 2024/12/06 | 84 | 85 | 83 | 85 | ±0 | ±0% | 336,500 |
| 2024/12/05 | 84 | 86 | 84 | 85 | -1 | -1.2% | 266,500 |
| 2024/12/04 | 87 | 87 | 84 | 86 | -1 | -1.1% | 619,500 |
| 2024/12/03 | 87 | 88 | 86 | 87 | ±0 | ±0% | 1,008,600 |
| 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 |
151～
200
件表示中 / 1204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 | 11,000円 | +19.0% | +18.7% | 2.36% | 22.04倍 | 10.05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 | 562,000円 | +2.1% | -18.6% | 0.00% | 24.59倍 | 4.38倍 |
|
東大発の電力取引プラットフォーマー。需給仲介の手数料が収益源。再エネと蓄電池に注力 |
| 広島ガス | 38,600円 | -2.6% | +2.1% | 3.11% | 19.65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 | 389,500円 | +9.1% | +78.5% | 2.05% | 8.98倍 | 0.37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 | 43,900円 | +10.8% | +45.1% | 1.82% | 8.68倍 | 0.50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
