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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,714 | 1,714 | 1,714 | 1,714 | -29 | -1.7% | 100 |
| 2025/02/17 | 1,707 | 1,743 | 1,707 | 1,743 | +19 | +1.1% | 200 |
| 2025/02/14 | 1,745 | 1,745 | 1,724 | 1,724 | -40 | -2.3% | 300 |
| 2025/02/13 | 1,720 | 1,764 | 1,720 | 1,764 | +36 | +2.1% | 700 |
| 2025/02/12 | 1,807 | 1,807 | 1,727 | 1,728 | -119 | -6.4% | 2,400 |
| 2025/02/10 | 1,848 | 1,848 | 1,847 | 1,847 | -17 | -0.9% | 200 |
| 2025/02/07 | 1,864 | 1,864 | 1,864 | 1,864 | -1 | -0.1% | 100 |
| 2025/02/06 | 1,865 | 1,865 | 1,865 | 1,865 | -1 | -0.1% | 100 |
| 2025/02/05 | 1,866 | 1,866 | 1,865 | 1,866 | +6 | +0.3% | 400 |
| 2025/02/04 | 1,860 | 1,860 | 1,860 | 1,860 | - | - | 100 |
| 2025/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/31 | 1,858 | 1,858 | 1,798 | 1,857 | -1 | -0.1% | 700 |
| 2025/01/30 | 1,858 | 1,858 | 1,858 | 1,858 | ±0 | ±0% | 100 |
| 2025/01/29 | 1,874 | 1,874 | 1,822 | 1,858 | +104 | +5.9% | 6,800 |
| 2025/01/28 | 1,744 | 1,754 | 1,744 | 1,754 | -10 | -0.6% | 600 |
| 2025/01/27 | 1,685 | 1,764 | 1,670 | 1,764 | +95 | +5.7% | 2,000 |
| 2025/01/24 | 1,666 | 1,669 | 1,666 | 1,669 | - | - | 500 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 1,655 | 1,655 | 1,655 | 1,655 | - | - | 100 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 1,652 | 1,652 | 1,652 | 1,652 | ±0 | ±0% | 100 |
| 2025/01/17 | 1,660 | 1,660 | 1,652 | 1,652 | ±0 | ±0% | 500 |
| 2025/01/16 | 1,643 | 1,652 | 1,643 | 1,652 | - | - | 200 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 1,679 | 1,679 | 1,679 | 1,679 | -1 | -0.1% | 100 |
| 2025/01/10 | 1,680 | 1,680 | 1,680 | 1,680 | -3 | -0.2% | 200 |
| 2025/01/09 | 1,650 | 1,685 | 1,650 | 1,683 | +33 | +2% | 300 |
| 2025/01/08 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 300 |
| 2025/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/06 | 1,675 | 1,688 | 1,650 | 1,650 | -25 | -1.5% | 1,100 |
| 2024/12/30 | 1,675 | 1,675 | 1,675 | 1,675 | +32 | +1.9% | 400 |
| 2024/12/27 | 1,635 | 1,659 | 1,631 | 1,643 | -8 | -0.5% | 600 |
| 2024/12/26 | 1,670 | 1,670 | 1,651 | 1,651 | +21 | +1.3% | 700 |
| 2024/12/25 | 1,643 | 1,649 | 1,630 | 1,630 | -18 | -1.1% | 1,300 |
| 2024/12/24 | 1,646 | 1,682 | 1,641 | 1,648 | -38 | -2.3% | 1,600 |
| 2024/12/23 | 1,691 | 1,691 | 1,651 | 1,686 | -6 | -0.4% | 400 |
| 2024/12/20 | 1,692 | 1,692 | 1,692 | 1,692 | - | - | 500 |
| 2024/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/18 | 1,690 | 1,692 | 1,660 | 1,692 | +1 | +0.1% | 700 |
| 2024/12/17 | 1,644 | 1,694 | 1,635 | 1,691 | +33 | +2% | 1,200 |
| 2024/12/16 | 1,646 | 1,658 | 1,646 | 1,658 | +11 | +0.7% | 200 |
| 2024/12/13 | 1,649 | 1,649 | 1,647 | 1,647 | -2 | -0.1% | 400 |
| 2024/12/12 | 1,646 | 1,649 | 1,645 | 1,649 | - | - | 300 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 1,646 | 1,646 | 1,646 | 1,646 | -4 | -0.2% | 100 |
| 2024/12/09 | 1,668 | 1,668 | 1,643 | 1,650 | -18 | -1.1% | 1,200 |
| 2024/12/06 | 1,668 | 1,668 | 1,668 | 1,668 | -8 | -0.5% | 100 |
| 2024/12/05 | 1,676 | 1,676 | 1,676 | 1,676 | ±0 | ±0% | 500 |
| 2024/12/04 | 1,676 | 1,676 | 1,676 | 1,676 | ±0 | ±0% | 100 |
| 2024/12/03 | 1,676 | 1,676 | 1,676 | 1,676 | - | - | 200 |
51～
100
件表示中 / 453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 | 172,400円 | +6.8% | +8.5% | 3.94% | 8.77倍 | 1.26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 | 64,400円 | +34.8% | +16.6% | 3.73% | 17.21倍 | 0.64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 |
| ヤマイチ | 72,400円 | +4.3% | -35.0% | 4.14% | 8.98倍 | 0.47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 | 73,700円 | +1.6% | +11.3% | 4.75% | 8.48倍 | 0.35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 |
| グロームＨＤ | 64,900円 | +60.6% | - | 0.31% | 119.96倍 | 0.77倍 |
|
医療法人の経営支援・運営指導を行う医療関連事業を展開。不適切取引発生で事業再構築へ |
市場注目の銘柄
チャート関連のコラム
