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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/23 | 1,309 | 1,332 | 1,272 | 1,309 | ±0 | ±0% | 216,000 |
| 2022/06/22 | 1,440 | 1,443 | 1,308 | 1,309 | -172 | -11.6% | 547,600 |
| 2022/06/21 | 1,440 | 1,500 | 1,435 | 1,481 | +41 | +2.8% | 136,300 |
| 2022/06/20 | 1,418 | 1,458 | 1,404 | 1,440 | +26 | +1.8% | 120,600 |
| 2022/06/17 | 1,371 | 1,415 | 1,356 | 1,414 | -5 | -0.4% | 103,600 |
| 2022/06/16 | 1,461 | 1,468 | 1,392 | 1,419 | -3 | -0.2% | 154,300 |
| 2022/06/15 | 1,511 | 1,523 | 1,415 | 1,422 | -122 | -7.9% | 264,600 |
| 2022/06/14 | 1,433 | 1,549 | 1,422 | 1,544 | +74 | +5% | 200,000 |
| 2022/06/13 | 1,495 | 1,552 | 1,455 | 1,470 | -69 | -4.5% | 258,000 |
| 2022/06/10 | 1,505 | 1,583 | 1,481 | 1,539 | +34 | +2.3% | 212,800 |
| 2022/06/09 | 1,489 | 1,526 | 1,460 | 1,505 | +26 | +1.8% | 159,000 |
| 2022/06/08 | 1,439 | 1,483 | 1,417 | 1,479 | +53 | +3.7% | 179,800 |
| 2022/06/07 | 1,410 | 1,447 | 1,397 | 1,426 | +26 | +1.9% | 94,700 |
| 2022/06/06 | 1,376 | 1,417 | 1,362 | 1,400 | +22 | +1.6% | 90,300 |
| 2022/06/03 | 1,429 | 1,438 | 1,377 | 1,378 | -38 | -2.7% | 137,700 |
| 2022/06/02 | 1,400 | 1,427 | 1,376 | 1,416 | +12 | +0.9% | 88,900 |
| 2022/06/01 | 1,339 | 1,417 | 1,331 | 1,404 | +69 | +5.2% | 146,100 |
| 2022/05/31 | 1,349 | 1,353 | 1,328 | 1,335 | -10 | -0.7% | 80,900 |
| 2022/05/30 | 1,335 | 1,377 | 1,327 | 1,345 | +2 | +0.1% | 126,900 |
| 2022/05/27 | 1,357 | 1,366 | 1,337 | 1,343 | +2 | +0.1% | 299,600 |
| 2022/05/26 | 1,313 | 1,344 | 1,311 | 1,341 | +28 | +2.1% | 89,700 |
| 2022/05/25 | 1,346 | 1,346 | 1,304 | 1,313 | -38 | -2.8% | 157,900 |
| 2022/05/24 | 1,368 | 1,382 | 1,325 | 1,351 | -26 | -1.9% | 153,600 |
| 2022/05/23 | 1,388 | 1,408 | 1,365 | 1,377 | +7 | +0.5% | 174,600 |
| 2022/05/20 | 1,371 | 1,391 | 1,345 | 1,370 | +29 | +2.2% | 281,600 |
| 2022/05/19 | 1,265 | 1,348 | 1,254 | 1,341 | +51 | +4% | 208,200 |
| 2022/05/18 | 1,246 | 1,296 | 1,244 | 1,290 | +55 | +4.5% | 168,200 |
701～
750
件表示中 / 2812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 | 208,800円 | +13.8% | +4.0% | 2.87% | 12.21倍 | 2.82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 |
| アゴーラＨＧ | 5,900円 | +9.8% | +162.1% | 0.00% | 44.70倍 | 4.24倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| タカミヤ | 35,200円 | +12.7% | -11.1% | 4.55% | 16.11倍 | 0.73倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| 船 場 | 151,000円 | +10.5% | +4.7% | 4.97% | 11.11倍 | 1.18倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| メンバーズ | 120,500円 | +8.9% | +153.0% | 2.74% | 19.23倍 | 2.94倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
市場注目の銘柄
チャート関連のコラム
