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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,180 | 1,180 | 1,112 | 1,117 | -40 | -3.5% | 205,900 |
| 2022/01/24 | 1,148 | 1,171 | 1,125 | 1,157 | +5 | +0.4% | 109,100 |
| 2022/01/21 | 1,150 | 1,161 | 1,123 | 1,152 | -9 | -0.8% | 149,700 |
| 2022/01/20 | 1,144 | 1,173 | 1,124 | 1,161 | +47 | +4.2% | 204,700 |
| 2022/01/19 | 1,138 | 1,172 | 1,103 | 1,114 | -63 | -5.4% | 330,300 |
| 2022/01/18 | 1,176 | 1,216 | 1,163 | 1,177 | -2 | -0.2% | 197,400 |
| 2022/01/17 | 1,180 | 1,198 | 1,155 | 1,179 | -29 | -2.4% | 223,100 |
| 2022/01/14 | 1,193 | 1,215 | 1,182 | 1,208 | -20 | -1.6% | 301,200 |
| 2022/01/13 | 1,302 | 1,310 | 1,228 | 1,228 | -100 | -7.5% | 379,200 |
| 2022/01/12 | 1,293 | 1,335 | 1,293 | 1,328 | +57 | +4.5% | 219,000 |
| 2022/01/11 | 1,239 | 1,275 | 1,221 | 1,271 | +32 | +2.6% | 208,000 |
| 2022/01/07 | 1,300 | 1,319 | 1,216 | 1,239 | -75 | -5.7% | 464,800 |
| 2022/01/06 | 1,293 | 1,338 | 1,286 | 1,314 | -9 | -0.7% | 401,300 |
| 2022/01/05 | 1,375 | 1,395 | 1,322 | 1,323 | -72 | -5.2% | 616,700 |
| 2022/01/04 | 1,395 | 1,410 | 1,360 | 1,395 | -14 | -1% | 439,500 |
| 2021/12/30 | 1,413 | 1,413 | 1,356 | 1,409 | -34 | -2.4% | 922,700 |
| 2021/12/29 | 1,530 | 1,583 | 1,420 | 1,443 | -201 | -12.2% | 1,834,000 |
| 2021/12/28 | 1,610 | 1,665 | 1,580 | 1,644 | +23 | +1.4% | 486,000 |
| 2021/12/27 | 1,647 | 1,711 | 1,568 | 1,621 | -38 | -2.3% | 741,300 |
| 2021/12/24 | 1,555 | 1,672 | 1,515 | 1,659 | +124 | +8.1% | 916,900 |
| 2021/12/23 | 1,684 | 1,700 | 1,471 | 1,535 | -69 | -4.3% | 2,339,700 |
| 2021/12/22 | 1,604 | 1,604 | 1,604 | 1,604 | +300 | +23% | 33,500 |
| 2021/12/21 | 1,323 | 1,337 | 1,270 | 1,304 | +5 | +0.4% | 129,100 |
| 2021/12/20 | 1,328 | 1,353 | 1,283 | 1,299 | -41 | -3.1% | 220,600 |
| 2021/12/17 | 1,379 | 1,379 | 1,333 | 1,340 | -53 | -3.8% | 241,100 |
| 2021/12/16 | 1,430 | 1,430 | 1,390 | 1,393 | -4 | -0.3% | 134,300 |
| 2021/12/15 | 1,381 | 1,420 | 1,370 | 1,397 | ±0 | ±0% | 108,800 |
| 2021/12/14 | 1,425 | 1,437 | 1,393 | 1,397 | -29 | -2% | 115,600 |
| 2021/12/13 | 1,480 | 1,487 | 1,387 | 1,426 | -33 | -2.3% | 137,400 |
| 2021/12/10 | 1,450 | 1,482 | 1,432 | 1,459 | -3 | -0.2% | 133,200 |
| 2021/12/09 | 1,462 | 1,509 | 1,443 | 1,462 | -21 | -1.4% | 182,100 |
| 2021/12/08 | 1,506 | 1,516 | 1,457 | 1,483 | +15 | +1% | 188,900 |
| 2021/12/07 | 1,420 | 1,468 | 1,409 | 1,468 | +73 | +5.2% | 106,400 |
| 2021/12/06 | 1,387 | 1,412 | 1,370 | 1,395 | +10 | +0.7% | 94,600 |
| 2021/12/03 | 1,370 | 1,397 | 1,347 | 1,385 | +22 | +1.6% | 114,800 |
| 2021/12/02 | 1,370 | 1,393 | 1,341 | 1,363 | -46 | -3.3% | 189,900 |
| 2021/12/01 | 1,378 | 1,419 | 1,346 | 1,409 | +23 | +1.7% | 147,400 |
| 2021/11/30 | 1,400 | 1,447 | 1,384 | 1,386 | -2 | -0.1% | 159,700 |
| 2021/11/29 | 1,373 | 1,432 | 1,360 | 1,388 | -14 | -1% | 137,400 |
| 2021/11/26 | 1,438 | 1,438 | 1,389 | 1,402 | -11 | -0.8% | 160,400 |
| 2021/11/25 | 1,445 | 1,455 | 1,410 | 1,413 | -21 | -1.5% | 112,800 |
| 2021/11/24 | 1,457 | 1,460 | 1,418 | 1,434 | -52 | -3.5% | 162,100 |
| 2021/11/22 | 1,465 | 1,490 | 1,416 | 1,486 | +42 | +2.9% | 164,800 |
| 2021/11/19 | 1,468 | 1,482 | 1,433 | 1,444 | -16 | -1.1% | 144,900 |
| 2021/11/18 | 1,478 | 1,509 | 1,435 | 1,460 | -36 | -2.4% | 220,900 |
| 2021/11/17 | 1,545 | 1,584 | 1,482 | 1,496 | -19 | -1.3% | 227,600 |
| 2021/11/16 | 1,530 | 1,550 | 1,492 | 1,515 | -2 | -0.1% | 128,600 |
| 2021/11/15 | 1,511 | 1,534 | 1,463 | 1,517 | ±0 | ±0% | 253,900 |
| 2021/11/12 | 1,455 | 1,524 | 1,451 | 1,517 | +67 | +4.6% | 318,800 |
| 2021/11/11 | 1,543 | 1,545 | 1,432 | 1,450 | -99 | -6.4% | 574,900 |
801～
850
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
