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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,783 | 1,783 | 1,781 | 1,781 | -2 | -0.1% | 200 |
| 2025/07/31 | 1,789 | 1,789 | 1,783 | 1,783 | -7 | -0.4% | 400 |
| 2025/07/30 | 1,790 | 1,790 | 1,790 | 1,790 | -4 | -0.2% | 100 |
| 2025/07/29 | 1,794 | 1,794 | 1,794 | 1,794 | +14 | +0.8% | 700 |
| 2025/07/28 | 1,778 | 1,780 | 1,774 | 1,780 | +19 | +1.1% | 300 |
| 2025/07/25 | 1,765 | 1,775 | 1,761 | 1,761 | +31 | +1.8% | 700 |
| 2025/07/24 | 1,776 | 1,776 | 1,730 | 1,730 | -7 | -0.4% | 300 |
| 2025/07/23 | 1,741 | 1,742 | 1,737 | 1,737 | - | - | 600 |
| 2025/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/18 | 1,739 | 1,745 | 1,739 | 1,745 | +8 | +0.5% | 300 |
| 2025/07/17 | 1,737 | 1,737 | 1,737 | 1,737 | - | - | 300 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 1,737 | 1,737 | 1,737 | 1,737 | -5 | -0.3% | 300 |
| 2025/07/14 | 1,725 | 1,742 | 1,719 | 1,742 | +14 | +0.8% | 700 |
| 2025/07/11 | 1,743 | 1,743 | 1,728 | 1,728 | ±0 | ±0% | 400 |
| 2025/07/10 | 1,732 | 1,732 | 1,728 | 1,728 | -3 | -0.2% | 500 |
| 2025/07/09 | 1,731 | 1,731 | 1,731 | 1,731 | -1 | -0.1% | 100 |
| 2025/07/08 | 1,746 | 1,746 | 1,732 | 1,732 | +1 | +0.1% | 500 |
| 2025/07/07 | 1,731 | 1,731 | 1,731 | 1,731 | -24 | -1.4% | 100 |
| 2025/07/04 | 1,751 | 1,755 | 1,751 | 1,755 | +4 | +0.2% | 300 |
| 2025/07/03 | 1,756 | 1,756 | 1,751 | 1,751 | +19 | +1.1% | 200 |
| 2025/07/02 | 1,732 | 1,732 | 1,732 | 1,732 | - | - | 600 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 1,769 | 1,769 | 1,769 | 1,769 | +27 | +1.5% | 500 |
| 2025/06/27 | 1,746 | 1,782 | 1,742 | 1,742 | -12 | -0.7% | 500 |
| 2025/06/26 | 1,740 | 1,754 | 1,740 | 1,754 | +15 | +0.9% | 300 |
| 2025/06/25 | 1,743 | 1,745 | 1,739 | 1,739 | -3 | -0.2% | 500 |
| 2025/06/24 | 1,728 | 1,742 | 1,728 | 1,742 | +17 | +1% | 300 |
| 2025/06/23 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 700 |
| 2025/06/20 | 1,723 | 1,725 | 1,723 | 1,725 | +3 | +0.2% | 400 |
| 2025/06/19 | 1,722 | 1,722 | 1,722 | 1,722 | ±0 | ±0% | 500 |
| 2025/06/18 | 1,720 | 1,722 | 1,720 | 1,722 | -21 | -1.2% | 200 |
| 2025/06/17 | 1,743 | 1,743 | 1,743 | 1,743 | ±0 | ±0% | 100 |
| 2025/06/16 | 1,743 | 1,775 | 1,743 | 1,743 | -11 | -0.6% | 1,500 |
| 2025/06/13 | 1,754 | 1,754 | 1,754 | 1,754 | - | - | 100 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 1,755 | 1,755 | 1,754 | 1,754 | -1 | -0.1% | 200 |
| 2025/06/10 | 1,738 | 1,755 | 1,736 | 1,755 | +17 | +1% | 1,100 |
| 2025/06/09 | 1,752 | 1,752 | 1,738 | 1,738 | +13 | +0.8% | 200 |
| 2025/06/06 | 1,726 | 1,726 | 1,725 | 1,725 | -14 | -0.8% | 200 |
| 2025/06/05 | 1,781 | 1,781 | 1,728 | 1,739 | -30 | -1.7% | 1,200 |
| 2025/06/04 | 1,736 | 1,769 | 1,736 | 1,769 | +38 | +2.2% | 1,100 |
| 2025/06/03 | 1,731 | 1,731 | 1,731 | 1,731 | ±0 | ±0% | 100 |
| 2025/06/02 | 1,731 | 1,733 | 1,731 | 1,731 | ±0 | ±0% | 700 |
| 2025/05/30 | 1,724 | 1,731 | 1,724 | 1,731 | -18 | -1% | 600 |
| 2025/05/29 | 1,750 | 1,750 | 1,749 | 1,749 | -1 | -0.1% | 400 |
| 2025/05/28 | 1,703 | 1,750 | 1,703 | 1,750 | +48 | +2.8% | 300 |
| 2025/05/27 | 1,719 | 1,742 | 1,702 | 1,702 | +7 | +0.4% | 500 |
| 2025/05/26 | 1,695 | 1,695 | 1,695 | 1,695 | -25 | -1.5% | 1,000 |
| 2025/05/23 | 1,723 | 1,723 | 1,720 | 1,720 | -25 | -1.4% | 1,200 |
1～
50
件表示中 / 515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 | 178,100円 | +6.8% | +8.5% | 3.82% | 9.07倍 | 1.25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 |
| コーセーアールイ | 63,600円 | +34.8% | +16.6% | 3.77% | 17.00倍 | 0.63倍 |
|
福岡都市圏中心にマンションや投資用ワンルーム開発・分譲。近隣県や首都圏で情報収集拡大 |
| ＡＭＧＨＤ | 217,800円 | +5.2% | +4.0% | 3.21% | 6.10倍 | 0.56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 |
| ヤマイチ | 70,400円 | -15.8% | -75.5% | 4.26% | 46.96倍 | 0.45倍 |
|
近畿圏地盤の不動産会社。主力の戸建ては２～３年かけ更地から造成。商業施設などの賃貸も |
| アズマハウス | 75,300円 | -2.7% | +2.4% | 4.65% | 7.73倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
