エリッツホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,880 | 1,910 | 1,880 | 1,901 | +3 | +0.2% | 2,800 |
| 2024/03/01 | 1,894 | 1,898 | 1,878 | 1,898 | +4 | +0.2% | 600 |
| 2024/02/29 | 1,900 | 1,900 | 1,877 | 1,894 | -6 | -0.3% | 3,300 |
| 2024/02/28 | 1,902 | 1,910 | 1,870 | 1,900 | -1 | -0.1% | 4,000 |
| 2024/02/27 | 1,907 | 1,907 | 1,875 | 1,901 | -4 | -0.2% | 1,000 |
| 2024/02/26 | 1,870 | 1,910 | 1,870 | 1,905 | +6 | +0.3% | 1,300 |
| 2024/02/22 | 1,878 | 1,899 | 1,865 | 1,899 | +17 | +0.9% | 1,900 |
| 2024/02/21 | 1,901 | 1,901 | 1,882 | 1,882 | -18 | -0.9% | 700 |
| 2024/02/20 | 1,900 | 1,900 | 1,881 | 1,900 | -1 | -0.1% | 1,400 |
| 2024/02/19 | 1,872 | 1,912 | 1,872 | 1,901 | +23 | +1.2% | 1,000 |
| 2024/02/16 | 1,887 | 1,900 | 1,873 | 1,878 | -21 | -1.1% | 4,300 |
| 2024/02/15 | 1,919 | 1,941 | 1,863 | 1,899 | -20 | -1% | 1,500 |
| 2024/02/14 | 1,898 | 1,919 | 1,850 | 1,919 | +19 | +1% | 6,200 |
| 2024/02/13 | 1,858 | 1,953 | 1,841 | 1,900 | -66 | -3.4% | 8,800 |
| 2024/02/09 | 1,930 | 1,967 | 1,905 | 1,966 | -11 | -0.6% | 4,700 |
| 2024/02/08 | 1,962 | 2,000 | 1,911 | 1,977 | -31 | -1.5% | 11,700 |
| 2024/02/07 | 1,937 | 2,020 | 1,887 | 2,008 | +111 | +5.9% | 16,800 |
| 2024/02/06 | 1,971 | 1,986 | 1,897 | 1,897 | -82 | -4.1% | 15,900 |
| 2024/02/05 | 2,072 | 2,072 | 1,968 | 1,979 | -72 | -3.5% | 16,500 |
| 2024/02/02 | 2,217 | 2,345 | 2,051 | 2,051 | -145 | -6.6% | 28,900 |
| 2024/02/01 | 2,284 | 2,327 | 2,191 | 2,196 | -110 | -4.8% | 20,100 |
| 2024/01/31 | 2,260 | 2,711 | 2,250 | 2,306 | -54 | -2.3% | 238,500 |
| 2024/01/30 | 2,177 | 2,727 | 2,032 | 2,360 | +133 | +6% | 401,100 |
| 2024/01/29 | 2,227 | 2,227 | 2,126 | 2,227 | +400 | +21.9% | 60,200 |
| 2024/01/26 | 1,827 | 1,828 | 1,815 | 1,827 | ±0 | ±0% | 3,300 |
| 2024/01/25 | 1,828 | 1,846 | 1,803 | 1,827 | ±0 | ±0% | 2,800 |
| 2024/01/24 | 1,843 | 1,843 | 1,815 | 1,827 | -15 | -0.8% | 3,200 |
| 2024/01/23 | 1,841 | 1,851 | 1,841 | 1,842 | -39 | -2.1% | 3,200 |
| 2024/01/22 | 1,836 | 1,881 | 1,829 | 1,881 | +35 | +1.9% | 1,300 |
| 2024/01/19 | 1,885 | 1,900 | 1,795 | 1,846 | -39 | -2.1% | 9,900 |
| 2024/01/18 | 1,900 | 1,900 | 1,882 | 1,885 | -15 | -0.8% | 400 |
| 2024/01/17 | 1,898 | 1,920 | 1,898 | 1,900 | ±0 | ±0% | 2,400 |
| 2024/01/16 | 1,935 | 1,935 | 1,881 | 1,900 | -18 | -0.9% | 1,600 |
| 2024/01/15 | 1,900 | 1,918 | 1,869 | 1,918 | +58 | +3.1% | 2,600 |
| 2024/01/12 | 1,871 | 1,893 | 1,851 | 1,860 | -36 | -1.9% | 6,400 |
| 2024/01/11 | 1,923 | 1,923 | 1,865 | 1,896 | -3 | -0.2% | 2,100 |
| 2024/01/10 | 1,895 | 1,899 | 1,860 | 1,899 | -1 | -0.1% | 2,800 |
| 2024/01/09 | 1,860 | 1,900 | 1,860 | 1,900 | +40 | +2.2% | 900 |
| 2024/01/05 | 1,882 | 1,882 | 1,847 | 1,860 | ±0 | ±0% | 2,000 |
| 2024/01/04 | 1,912 | 1,912 | 1,860 | 1,860 | -38 | -2% | 1,600 |
| 2023/12/29 | 1,880 | 1,898 | 1,880 | 1,898 | +58 | +3.2% | 800 |
| 2023/12/28 | 1,828 | 1,855 | 1,828 | 1,840 | +12 | +0.7% | 700 |
| 2023/12/27 | 1,835 | 1,899 | 1,828 | 1,828 | -22 | -1.2% | 3,200 |
| 2023/12/26 | 1,850 | 1,860 | 1,831 | 1,850 | -10 | -0.5% | 1,900 |
| 2023/12/25 | 1,882 | 1,919 | 1,856 | 1,860 | -22 | -1.2% | 2,200 |
| 2023/12/22 | 1,891 | 1,895 | 1,882 | 1,882 | -8 | -0.4% | 900 |
| 2023/12/21 | 1,889 | 1,928 | 1,889 | 1,890 | -39 | -2% | 700 |
| 2023/12/20 | 1,907 | 1,929 | 1,879 | 1,929 | +35 | +1.8% | 1,900 |
| 2023/12/19 | 1,860 | 1,894 | 1,859 | 1,894 | +39 | +2.1% | 600 |
| 2023/12/18 | 1,885 | 1,885 | 1,855 | 1,855 | -19 | -1% | 1,300 |
51～
100
件表示中 / 218件
類似銘柄と比較する
現在ご覧いただいている「エリッツＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| エリッツＨＤ | 178,300円 | +2.6% | -2.6% | 3.25% | 9.68倍 | 1.38倍 |
|
京都や滋賀地盤に不動産仲介、不動産管理、居住者サポートを３本柱に展開。配当性向３０％目安 |
| リアルゲイト | 225,700円 | +10.4% | +20.9% | 0.00% | 15.63倍 | 2.30倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
| アズマハウス | 76,800円 | +1.6% | +11.3% | 4.56% | 8.83倍 | 0.37倍 |
|
和歌山地盤の総合不動産会社。不動産販売・賃貸とも県下トップシェアに。ホテルも併営 |
| ＡＭＧＨＤ | 204,000円 | +3.1% | -6.6% | 2.94% | 5.88倍 | 0.57倍 |
|
戸建て分譲、注文建築、愛知のマンション分譲が柱の持株会社。親会社はＶＴＨＤ。買収積極的 |
| イントランス | 13,500円 | +100.7% | - | 0.00% | 355.26倍 | 6.86倍 |
|
中古不動産リノベが祖業。主力は賃貸管理、ホテル運営受託を育成中。ホテルファンド組成も |
市場注目の銘柄
チャート関連のコラム
