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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,835 | 1,835 | 1,828 | 1,828 | -3 | -0.2% | 300 |
| 2024/04/22 | 1,829 | 1,840 | 1,829 | 1,831 | -9 | -0.5% | 1,100 |
| 2024/04/19 | 1,840 | 1,840 | 1,840 | 1,840 | +5 | +0.3% | 1,000 |
| 2024/04/18 | 1,833 | 1,835 | 1,833 | 1,835 | -18 | -1% | 400 |
| 2024/04/17 | 1,847 | 1,853 | 1,827 | 1,853 | ±0 | ±0% | 600 |
| 2024/04/16 | 1,858 | 1,858 | 1,853 | 1,853 | - | - | 500 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 1,858 | 1,858 | 1,858 | 1,858 | ±0 | ±0% | 500 |
| 2024/04/11 | 1,853 | 1,858 | 1,853 | 1,858 | +6 | +0.3% | 700 |
| 2024/04/10 | 1,879 | 1,879 | 1,852 | 1,852 | -28 | -1.5% | 1,000 |
| 2024/04/09 | 1,852 | 1,892 | 1,828 | 1,880 | +26 | +1.4% | 900 |
| 2024/04/08 | 1,854 | 1,854 | 1,854 | 1,854 | +4 | +0.2% | 100 |
| 2024/04/05 | 1,851 | 1,851 | 1,850 | 1,850 | -18 | -1% | 700 |
| 2024/04/04 | 1,833 | 1,868 | 1,833 | 1,868 | +10 | +0.5% | 300 |
| 2024/04/03 | 1,840 | 1,858 | 1,835 | 1,858 | -1 | -0.1% | 1,000 |
| 2024/04/02 | 1,860 | 1,860 | 1,849 | 1,859 | +3 | +0.2% | 500 |
| 2024/04/01 | 1,871 | 1,871 | 1,856 | 1,856 | +7 | +0.4% | 400 |
| 2024/03/29 | 1,870 | 1,870 | 1,849 | 1,849 | -22 | -1.2% | 1,900 |
| 2024/03/28 | 1,870 | 1,872 | 1,856 | 1,871 | -5 | -0.3% | 900 |
| 2024/03/27 | 1,860 | 1,876 | 1,860 | 1,876 | +16 | +0.9% | 300 |
| 2024/03/26 | 1,860 | 1,860 | 1,860 | 1,860 | -38 | -2% | 100 |
| 2024/03/25 | 1,814 | 1,910 | 1,814 | 1,898 | +38 | +2% | 11,300 |
| 2024/03/22 | 1,850 | 1,864 | 1,850 | 1,860 | +9 | +0.5% | 600 |
| 2024/03/21 | 1,865 | 1,878 | 1,851 | 1,851 | +9 | +0.5% | 600 |
| 2024/03/19 | 1,839 | 1,843 | 1,839 | 1,842 | +7 | +0.4% | 600 |
| 2024/03/18 | 1,850 | 1,851 | 1,835 | 1,835 | -18 | -1% | 900 |
| 2024/03/15 | 1,884 | 1,884 | 1,827 | 1,853 | -31 | -1.6% | 3,900 |
| 2024/03/14 | 1,886 | 1,886 | 1,852 | 1,884 | +28 | +1.5% | 500 |
| 2024/03/13 | 1,856 | 1,857 | 1,855 | 1,856 | +1 | +0.1% | 700 |
| 2024/03/12 | 1,850 | 1,879 | 1,850 | 1,855 | -6 | -0.3% | 1,100 |
| 2024/03/11 | 1,882 | 1,888 | 1,856 | 1,861 | -36 | -1.9% | 3,900 |
| 2024/03/08 | 1,888 | 1,900 | 1,887 | 1,897 | -6 | -0.3% | 2,300 |
| 2024/03/07 | 1,886 | 1,903 | 1,883 | 1,903 | -5 | -0.3% | 2,100 |
| 2024/03/06 | 1,886 | 1,908 | 1,886 | 1,908 | +16 | +0.8% | 800 |
| 2024/03/05 | 1,899 | 1,900 | 1,892 | 1,892 | -9 | -0.5% | 600 |
| 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 |
251～
300
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
