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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/09/18 | 90 | 92 | 89 | 91 | +2 | +2.2% | 833,600 |
| 2024/09/17 | 99 | 100 | 87 | 89 | -2 | -2.2% | 3,328,500 |
| 2024/09/13 | 90 | 91 | 89 | 91 | ±0 | ±0% | 575,300 |
| 2024/09/12 | 89 | 92 | 89 | 91 | +4 | +4.6% | 448,300 |
| 2024/09/11 | 91 | 91 | 86 | 87 | -5 | -5.4% | 720,200 |
| 2024/09/10 | 92 | 92 | 90 | 92 | ±0 | ±0% | 399,700 |
| 2024/09/09 | 86 | 92 | 85 | 92 | +2 | +2.2% | 644,000 |
| 2024/09/06 | 94 | 94 | 90 | 90 | -2 | -2.2% | 663,500 |
| 2024/09/05 | 92 | 97 | 90 | 92 | -2 | -2.1% | 797,700 |
| 2024/09/04 | 96 | 99 | 93 | 94 | -7 | -6.9% | 1,626,400 |
| 2024/09/03 | 96 | 103 | 96 | 101 | +4 | +4.1% | 1,179,900 |
| 2024/09/02 | 102 | 103 | 97 | 97 | -4 | -4% | 915,500 |
| 2024/08/30 | 100 | 103 | 99 | 101 | -1 | -1% | 1,253,600 |
| 2024/08/29 | 98 | 109 | 98 | 102 | +4 | +4.1% | 2,895,500 |
| 2024/08/28 | 99 | 99 | 95 | 98 | -1 | -1% | 646,200 |
| 2024/08/27 | 97 | 100 | 96 | 99 | +2 | +2.1% | 557,900 |
| 2024/08/26 | 95 | 99 | 93 | 97 | +2 | +2.1% | 944,000 |
| 2024/08/23 | 93 | 95 | 93 | 95 | +1 | +1.1% | 420,600 |
| 2024/08/22 | 95 | 95 | 92 | 94 | -1 | -1.1% | 527,100 |
| 2024/08/21 | 93 | 96 | 92 | 95 | ±0 | ±0% | 544,600 |
| 2024/08/20 | 89 | 96 | 89 | 95 | +6 | +6.7% | 1,247,100 |
| 2024/08/19 | 90 | 92 | 88 | 89 | -2 | -2.2% | 786,300 |
| 2024/08/16 | 92 | 93 | 88 | 91 | ±0 | ±0% | 862,200 |
| 2024/08/15 | 89 | 92 | 89 | 91 | +2 | +2.2% | 473,500 |
| 2024/08/14 | 88 | 90 | 87 | 89 | +2 | +2.3% | 722,600 |
| 2024/08/13 | 83 | 89 | 83 | 87 | +2 | +2.4% | 1,029,200 |
| 2024/08/09 | 88 | 92 | 82 | 85 | -1 | -1.2% | 1,159,200 |
| 2024/08/08 | 86 | 89 | 83 | 86 | -1 | -1.1% | 1,250,200 |
| 2024/08/07 | 76 | 90 | 75 | 87 | +6 | +7.4% | 3,483,600 |
| 2024/08/06 | 76 | 85 | 71 | 81 | +20 | +32.8% | 4,022,700 |
| 2024/08/05 | 75 | 83 | 60 | 61 | -26 | -29.9% | 5,864,600 |
| 2024/08/02 | 92 | 94 | 87 | 87 | -9 | -9.4% | 2,543,300 |
| 2024/08/01 | 100 | 101 | 94 | 96 | -6 | -5.9% | 1,561,700 |
| 2024/07/31 | 103 | 103 | 98 | 102 | -1 | -1% | 1,084,600 |
| 2024/07/30 | 101 | 106 | 101 | 103 | ±0 | ±0% | 814,100 |
| 2024/07/29 | 104 | 106 | 102 | 103 | +1 | +1% | 621,600 |
| 2024/07/26 | 105 | 108 | 102 | 102 | -3 | -2.9% | 785,000 |
| 2024/07/25 | 111 | 111 | 105 | 105 | -7 | -6.3% | 1,650,500 |
201～
250
件表示中 / 1174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 | 11,500円 | +32.0% | +177.4% | 1.57% | 33.53倍 | 13.82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 | 196,400円 | +13.7% | +11.4% | 1.83% | 16.95倍 | 4.23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 | 36,800円 | -2.6% | +2.1% | 3.26% | 18.70倍 | 0.37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 | +9.1% | +78.5% | 2.22% | 8.30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 | 37,400円 | +5.9% | +189.0% | 2.14% | 11.14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
