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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,739 | 1,754 | 1,739 | 1,754 | +15 | +0.9% | 700 |
| 2024/07/04 | 1,739 | 1,739 | 1,739 | 1,739 | - | - | 200 |
| 2024/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/02 | 1,740 | 1,769 | 1,724 | 1,737 | -4 | -0.2% | 1,800 |
| 2024/07/01 | 1,769 | 1,769 | 1,741 | 1,741 | -24 | -1.4% | 700 |
| 2024/06/28 | 1,763 | 1,765 | 1,763 | 1,765 | +2 | +0.1% | 200 |
| 2024/06/27 | 1,757 | 1,763 | 1,757 | 1,763 | +19 | +1.1% | 300 |
| 2024/06/26 | 1,745 | 1,745 | 1,744 | 1,744 | -1 | -0.1% | 400 |
| 2024/06/25 | 1,742 | 1,752 | 1,742 | 1,745 | +3 | +0.2% | 300 |
| 2024/06/24 | 1,720 | 1,742 | 1,720 | 1,742 | +22 | +1.3% | 600 |
| 2024/06/21 | 1,730 | 1,730 | 1,710 | 1,720 | - | - | 2,100 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 1,748 | 1,748 | 1,748 | 1,748 | ±0 | ±0% | 200 |
| 2024/06/14 | 1,730 | 1,748 | 1,730 | 1,748 | -2 | -0.1% | 1,100 |
| 2024/06/13 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 200 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 1,740 | 1,740 | 1,737 | 1,737 | -3 | -0.2% | 300 |
| 2024/06/07 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 100 |
| 2024/06/06 | 1,760 | 1,760 | 1,740 | 1,740 | -23 | -1.3% | 300 |
| 2024/06/05 | 1,763 | 1,763 | 1,763 | 1,763 | -7 | -0.4% | 400 |
| 2024/06/04 | 1,768 | 1,770 | 1,768 | 1,770 | +2 | +0.1% | 1,700 |
| 2024/06/03 | 1,767 | 1,768 | 1,767 | 1,768 | +34 | +2% | 400 |
| 2024/05/31 | 1,734 | 1,734 | 1,734 | 1,734 | - | - | 100 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 1,761 | 1,804 | 1,733 | 1,734 | +13 | +0.8% | 1,700 |
| 2024/05/28 | 1,721 | 1,722 | 1,721 | 1,721 | -2 | -0.1% | 400 |
| 2024/05/27 | 1,723 | 1,723 | 1,723 | 1,723 | +12 | +0.7% | 400 |
| 2024/05/24 | 1,760 | 1,764 | 1,711 | 1,711 | -55 | -3.1% | 2,700 |
| 2024/05/23 | 1,767 | 1,767 | 1,766 | 1,766 | - | - | 200 |
| 2024/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/21 | 1,765 | 1,767 | 1,765 | 1,766 | -7 | -0.4% | 1,900 |
| 2024/05/20 | 1,780 | 1,780 | 1,773 | 1,773 | -10 | -0.6% | 800 |
| 2024/05/17 | 1,772 | 1,783 | 1,772 | 1,783 | +3 | +0.2% | 400 |
| 2024/05/16 | 1,780 | 1,780 | 1,780 | 1,780 | -5 | -0.3% | 200 |
| 2024/05/15 | 1,786 | 1,786 | 1,776 | 1,785 | -2 | -0.1% | 1,800 |
| 2024/05/14 | 1,786 | 1,816 | 1,779 | 1,787 | -15 | -0.8% | 1,900 |
| 2024/05/13 | 1,824 | 1,824 | 1,802 | 1,802 | -19 | -1% | 1,800 |
| 2024/05/10 | 1,829 | 1,829 | 1,821 | 1,821 | -7 | -0.4% | 1,400 |
| 2024/05/09 | 1,828 | 1,828 | 1,828 | 1,828 | -1 | -0.1% | 300 |
| 2024/05/08 | 1,829 | 1,829 | 1,829 | 1,829 | -16 | -0.9% | 200 |
| 2024/05/07 | 1,845 | 1,845 | 1,845 | 1,845 | -2 | -0.1% | 100 |
| 2024/05/02 | 1,835 | 1,847 | 1,830 | 1,847 | -1 | -0.1% | 300 |
| 2024/05/01 | 1,848 | 1,848 | 1,847 | 1,848 | ±0 | ±0% | 300 |
| 2024/04/30 | 1,867 | 1,867 | 1,821 | 1,848 | +18 | +1% | 2,200 |
| 2024/04/26 | 1,836 | 1,836 | 1,829 | 1,830 | -6 | -0.3% | 600 |
| 2024/04/25 | 1,835 | 1,840 | 1,835 | 1,836 | +7 | +0.4% | 400 |
| 2024/04/24 | 1,828 | 1,829 | 1,828 | 1,829 | +1 | +0.1% | 200 |
201～
250
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
