ＥＲＩ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 2,314 | 2,347 | 2,306 | 2,336 | +14 | +0.6% | 40,100 |
| 2024/05/14 | 2,322 | 2,332 | 2,275 | 2,322 | -3 | -0.1% | 24,700 |
| 2024/05/13 | 2,356 | 2,365 | 2,323 | 2,325 | -46 | -1.9% | 19,200 |
| 2024/05/10 | 2,383 | 2,383 | 2,355 | 2,371 | -24 | -1% | 14,600 |
| 2024/05/09 | 2,340 | 2,400 | 2,331 | 2,395 | +51 | +2.2% | 27,900 |
| 2024/05/08 | 2,357 | 2,367 | 2,324 | 2,344 | -3 | -0.1% | 55,000 |
| 2024/05/07 | 2,271 | 2,347 | 2,271 | 2,347 | +81 | +3.6% | 28,000 |
| 2024/05/02 | 2,280 | 2,295 | 2,234 | 2,266 | -8 | -0.4% | 19,800 |
| 2024/05/01 | 2,240 | 2,295 | 2,222 | 2,274 | +13 | +0.6% | 34,900 |
| 2024/04/30 | 2,322 | 2,332 | 2,249 | 2,261 | -44 | -1.9% | 59,900 |
| 2024/04/26 | 2,279 | 2,333 | 2,262 | 2,305 | +5 | +0.2% | 104,200 |
| 2024/04/25 | 2,300 | 2,319 | 2,275 | 2,300 | +8 | +0.3% | 34,000 |
| 2024/04/24 | 2,301 | 2,311 | 2,259 | 2,292 | +6 | +0.3% | 69,800 |
| 2024/04/23 | 2,210 | 2,294 | 2,210 | 2,286 | +77 | +3.5% | 70,300 |
| 2024/04/22 | 2,239 | 2,242 | 2,205 | 2,209 | -20 | -0.9% | 62,100 |
| 2024/04/19 | 2,273 | 2,338 | 2,196 | 2,229 | -5 | -0.2% | 123,500 |
| 2024/04/18 | 2,127 | 2,248 | 2,095 | 2,234 | +95 | +4.4% | 147,800 |
| 2024/04/17 | 2,157 | 2,165 | 2,088 | 2,139 | -17 | -0.8% | 54,800 |
| 2024/04/16 | 2,186 | 2,230 | 2,147 | 2,156 | -77 | -3.4% | 55,500 |
| 2024/04/15 | 2,235 | 2,275 | 2,208 | 2,233 | -2 | -0.1% | 62,300 |
| 2024/04/12 | 2,242 | 2,286 | 2,212 | 2,235 | +11 | +0.5% | 74,800 |
| 2024/04/11 | 2,270 | 2,309 | 2,224 | 2,224 | -76 | -3.3% | 79,600 |
| 2024/04/10 | 2,268 | 2,323 | 2,261 | 2,300 | +31 | +1.4% | 112,800 |
| 2024/04/09 | 2,124 | 2,298 | 2,113 | 2,269 | +227 | +11.1% | 311,400 |
| 2024/04/08 | 2,021 | 2,078 | 1,994 | 2,042 | +61 | +3.1% | 78,300 |
| 2024/04/05 | 1,993 | 2,060 | 1,950 | 1,981 | -30 | -1.5% | 68,200 |
| 2024/04/04 | 2,020 | 2,021 | 1,982 | 2,011 | +25 | +1.3% | 42,900 |
| 2024/04/03 | 1,966 | 2,034 | 1,931 | 1,986 | -5 | -0.3% | 100,500 |
| 2024/04/02 | 1,902 | 2,007 | 1,894 | 1,991 | +122 | +6.5% | 152,800 |
| 2024/04/01 | 1,896 | 1,981 | 1,862 | 1,869 | +133 | +7.7% | 361,900 |
| 2024/03/29 | 1,794 | 1,794 | 1,721 | 1,736 | -38 | -2.1% | 114,700 |
| 2024/03/28 | 1,828 | 1,830 | 1,772 | 1,774 | -24 | -1.3% | 41,000 |
| 2024/03/27 | 1,797 | 1,816 | 1,791 | 1,798 | +1 | +0.1% | 22,900 |
| 2024/03/26 | 1,800 | 1,823 | 1,797 | 1,797 | -10 | -0.6% | 24,700 |
| 2024/03/25 | 1,809 | 1,874 | 1,803 | 1,807 | -7 | -0.4% | 46,000 |
| 2024/03/22 | 1,816 | 1,822 | 1,796 | 1,814 | -9 | -0.5% | 26,000 |
| 2024/03/21 | 1,793 | 1,825 | 1,784 | 1,823 | +49 | +2.8% | 37,600 |
| 2024/03/19 | 1,770 | 1,786 | 1,760 | 1,774 | -1 | -0.1% | 22,100 |
| 2024/03/18 | 1,792 | 1,815 | 1,762 | 1,775 | +23 | +1.3% | 29,500 |
| 2024/03/15 | 1,777 | 1,783 | 1,727 | 1,752 | -25 | -1.4% | 43,600 |
| 2024/03/14 | 1,777 | 1,805 | 1,767 | 1,777 | ±0 | ±0% | 23,400 |
| 2024/03/13 | 1,798 | 1,824 | 1,777 | 1,777 | -21 | -1.2% | 12,900 |
| 2024/03/12 | 1,777 | 1,798 | 1,760 | 1,798 | +7 | +0.4% | 18,200 |
| 2024/03/11 | 1,840 | 1,857 | 1,773 | 1,791 | -59 | -3.2% | 33,300 |
| 2024/03/08 | 1,839 | 1,865 | 1,839 | 1,850 | -4 | -0.2% | 18,800 |
| 2024/03/07 | 1,894 | 1,894 | 1,848 | 1,854 | ±0 | ±0% | 23,800 |
| 2024/03/06 | 1,839 | 1,884 | 1,839 | 1,854 | +2 | +0.1% | 21,500 |
| 2024/03/05 | 1,843 | 1,861 | 1,826 | 1,852 | +8 | +0.4% | 13,100 |
| 2024/03/04 | 1,852 | 1,868 | 1,828 | 1,844 | -5 | -0.3% | 25,400 |
| 2024/03/01 | 1,898 | 1,915 | 1,834 | 1,849 | -49 | -2.6% | 38,000 |
1～
50
件表示中 / 2552件
類似銘柄と比較する
現在ご覧いただいている「ＥＲＩ 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 |
|---|---|---|---|---|---|---|---|---|
| ＥＲＩ ＨＤ | 233,600円 | +6.3% | +2.6% | 2.57% | 11.70倍 | 3.44倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| オオバ | 110,200円 | +8.7% | +3.5% | 3.36% | 15.34倍 | 1.63倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| いであ | 246,700円 | +3.5% | +8.7% | 3.65% | 8.39倍 | 0.66倍 |
|
国土環境と日本建設コンサルタントが合併し総合化。環境調査・分析の大手。官公庁向け８割超 |
| シイエム・シイ | 126,000円 | +3.0% | +0.9% | 3.49% | 9.29倍 | 0.86倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け６割超 |
| デジタルＨＤ | 103,600円 | -1.0% | +365.6% | 4.34% | 21.28倍 | 0.62倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
市場注目の銘柄
チャート関連のコラム
