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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 982 | 1,015 | 979 | 1,014 | +34 | +3.5% | 211,700 |
| 2022/09/02 | 999 | 1,001 | 957 | 980 | -21 | -2.1% | 198,600 |
| 2022/09/01 | 1,007 | 1,009 | 983 | 1,001 | -10 | -1% | 138,500 |
| 2022/08/31 | 1,010 | 1,014 | 1,006 | 1,011 | -8 | -0.8% | 44,800 |
| 2022/08/30 | 1,011 | 1,019 | 1,007 | 1,019 | +10 | +1% | 32,700 |
| 2022/08/29 | 1,012 | 1,018 | 1,004 | 1,009 | -27 | -2.6% | 126,500 |
| 2022/08/26 | 1,041 | 1,042 | 1,032 | 1,036 | -3 | -0.3% | 50,700 |
| 2022/08/25 | 1,036 | 1,046 | 1,031 | 1,039 | +4 | +0.4% | 60,500 |
| 2022/08/24 | 1,035 | 1,043 | 1,029 | 1,035 | ±0 | ±0% | 53,400 |
| 2022/08/23 | 1,035 | 1,046 | 1,028 | 1,035 | ±0 | ±0% | 76,100 |
| 2022/08/22 | 1,034 | 1,036 | 1,020 | 1,035 | -1 | -0.1% | 89,600 |
| 2022/08/19 | 1,031 | 1,041 | 1,028 | 1,036 | +5 | +0.5% | 54,300 |
| 2022/08/18 | 1,035 | 1,041 | 1,029 | 1,031 | -4 | -0.4% | 50,900 |
| 2022/08/17 | 1,038 | 1,048 | 1,033 | 1,035 | -3 | -0.3% | 69,900 |
| 2022/08/16 | 1,036 | 1,049 | 1,030 | 1,038 | +8 | +0.8% | 50,900 |
| 2022/08/15 | 1,034 | 1,039 | 1,026 | 1,030 | -8 | -0.8% | 89,500 |
| 2022/08/12 | 1,031 | 1,046 | 1,031 | 1,038 | +3 | +0.3% | 77,400 |
| 2022/08/10 | 1,045 | 1,045 | 1,032 | 1,035 | -17 | -1.6% | 49,800 |
| 2022/08/09 | 1,054 | 1,059 | 1,043 | 1,052 | +3 | +0.3% | 59,200 |
| 2022/08/08 | 1,048 | 1,059 | 1,035 | 1,049 | +1 | +0.1% | 65,100 |
| 2022/08/05 | 1,046 | 1,059 | 1,043 | 1,048 | +7 | +0.7% | 63,000 |
| 2022/08/04 | 1,050 | 1,050 | 1,033 | 1,041 | -4 | -0.4% | 56,000 |
| 2022/08/03 | 1,060 | 1,065 | 1,038 | 1,045 | -9 | -0.9% | 94,800 |
| 2022/08/02 | 1,066 | 1,077 | 1,054 | 1,054 | -15 | -1.4% | 76,400 |
| 2022/08/01 | 1,058 | 1,075 | 1,058 | 1,069 | +11 | +1% | 115,900 |
| 2022/07/29 | 1,063 | 1,064 | 1,048 | 1,058 | +3 | +0.3% | 91,100 |
| 2022/07/28 | 1,066 | 1,066 | 1,041 | 1,055 | -4 | -0.4% | 107,700 |
| 2022/07/27 | 1,059 | 1,075 | 1,049 | 1,059 | +2 | +0.2% | 153,300 |
| 2022/07/26 | 1,052 | 1,061 | 1,034 | 1,057 | +4 | +0.4% | 102,800 |
| 2022/07/25 | 1,040 | 1,056 | 1,025 | 1,053 | +4 | +0.4% | 114,000 |
| 2022/07/22 | 1,057 | 1,060 | 1,035 | 1,049 | -6 | -0.6% | 145,900 |
| 2022/07/21 | 1,052 | 1,069 | 1,037 | 1,055 | +30 | +2.9% | 207,800 |
| 2022/07/20 | 1,045 | 1,056 | 1,018 | 1,025 | ±0 | ±0% | 344,100 |
| 2022/07/19 | 994 | 1,026 | 987 | 1,025 | +41 | +4.2% | 372,300 |
| 2022/07/15 | 986 | 1,006 | 963 | 984 | -5 | -0.5% | 426,300 |
| 2022/07/14 | 1,000 | 1,016 | 985 | 989 | -14 | -1.4% | 556,800 |
| 2022/07/13 | 1,030 | 1,045 | 992 | 1,003 | -147 | -12.8% | 1,526,500 |
| 2022/07/12 | 1,200 | 1,200 | 1,132 | 1,150 | -58 | -4.8% | 582,300 |
| 2022/07/11 | 1,203 | 1,218 | 1,175 | 1,208 | +40 | +3.4% | 390,700 |
| 2022/07/08 | 1,174 | 1,195 | 1,139 | 1,168 | +48 | +4.3% | 544,200 |
| 2022/07/07 | 1,141 | 1,142 | 1,102 | 1,120 | -8 | -0.7% | 168,400 |
| 2022/07/06 | 1,195 | 1,199 | 1,125 | 1,128 | -79 | -6.5% | 334,100 |
| 2022/07/05 | 1,219 | 1,224 | 1,198 | 1,207 | -4 | -0.3% | 99,700 |
| 2022/07/04 | 1,240 | 1,240 | 1,191 | 1,211 | -19 | -1.5% | 150,000 |
| 2022/07/01 | 1,259 | 1,268 | 1,214 | 1,230 | -36 | -2.8% | 208,300 |
| 2022/06/30 | 1,305 | 1,309 | 1,258 | 1,266 | -44 | -3.4% | 206,800 |
| 2022/06/29 | 1,322 | 1,348 | 1,292 | 1,310 | -39 | -2.9% | 196,100 |
| 2022/06/28 | 1,342 | 1,370 | 1,336 | 1,349 | +7 | +0.5% | 133,800 |
| 2022/06/27 | 1,346 | 1,365 | 1,329 | 1,342 | +5 | +0.4% | 147,000 |
| 2022/06/24 | 1,313 | 1,349 | 1,286 | 1,337 | +28 | +2.1% | 159,300 |
651～
700
件表示中 / 2789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 | 214,800円 | +13.8% | +4.0% | 2.79% | 12.56倍 | 2.90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 |
| スプリックス | 94,500円 | +6.7% | +41.1% | 4.02% | 19.61倍 | 1.75倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| 人夢技術 | 178,800円 | +8.0% | +24.1% | 3.36% | 14.03倍 | 0.80倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| ＤＮＨＤ | 198,600円 | +6.9% | +25.8% | 3.52% | 9.31倍 | 1.20倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| 東京個別 | 30,800円 | +8.4% | +2.2% | 3.90% | 16.78倍 | 1.92倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
市場注目の銘柄
チャート関連のコラム
