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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,992 | 2,124 | 1,992 | 2,111 | +116 | +5.8% | 31,800 |
| 2025/01/16 | 2,099 | 2,111 | 1,994 | 1,995 | -104 | -5% | 40,100 |
| 2025/01/15 | 2,200 | 2,210 | 2,082 | 2,099 | -111 | -5% | 27,200 |
| 2025/01/14 | 2,103 | 2,239 | 2,096 | 2,210 | +88 | +4.1% | 39,100 |
| 2025/01/10 | 2,168 | 2,168 | 2,076 | 2,122 | -46 | -2.1% | 15,500 |
| 2025/01/09 | 2,160 | 2,200 | 2,140 | 2,168 | +5 | +0.2% | 14,000 |
| 2025/01/08 | 2,178 | 2,201 | 2,132 | 2,163 | -15 | -0.7% | 20,000 |
| 2025/01/07 | 2,233 | 2,270 | 2,178 | 2,178 | -55 | -2.5% | 24,700 |
| 2025/01/06 | 2,267 | 2,288 | 2,233 | 2,233 | -33 | -1.5% | 14,100 |
| 2024/12/30 | 2,116 | 2,275 | 2,078 | 2,266 | +200 | +9.7% | 54,100 |
| 2024/12/27 | 2,058 | 2,108 | 2,025 | 2,066 | -5 | -0.2% | 22,900 |
| 2024/12/26 | 2,066 | 2,071 | 2,008 | 2,071 | +10 | +0.5% | 19,500 |
| 2024/12/25 | 2,069 | 2,132 | 2,039 | 2,061 | -4 | -0.2% | 15,500 |
| 2024/12/24 | 2,128 | 2,129 | 2,050 | 2,065 | -47 | -2.2% | 17,300 |
| 2024/12/23 | 2,131 | 2,139 | 2,103 | 2,112 | -5 | -0.2% | 16,900 |
| 2024/12/20 | 2,128 | 2,153 | 2,087 | 2,117 | +8 | +0.4% | 14,400 |
| 2024/12/19 | 2,057 | 2,119 | 2,054 | 2,109 | +22 | +1.1% | 7,800 |
| 2024/12/18 | 2,087 | 2,095 | 2,061 | 2,087 | ±0 | ±0% | 7,400 |
| 2024/12/17 | 2,124 | 2,124 | 2,071 | 2,087 | -27 | -1.3% | 6,100 |
| 2024/12/16 | 2,130 | 2,130 | 2,077 | 2,114 | -6 | -0.3% | 4,600 |
| 2024/12/13 | 2,130 | 2,149 | 2,093 | 2,120 | -10 | -0.5% | 11,700 |
| 2024/12/12 | 2,151 | 2,193 | 2,130 | 2,130 | +3 | +0.1% | 21,800 |
| 2024/12/11 | 2,166 | 2,166 | 2,103 | 2,127 | +11 | +0.5% | 18,800 |
| 2024/12/10 | 2,152 | 2,169 | 2,111 | 2,116 | -63 | -2.9% | 16,000 |
| 2024/12/09 | 2,040 | 2,196 | 2,032 | 2,179 | +128 | +6.2% | 39,500 |
| 2024/12/06 | 2,044 | 2,061 | 2,023 | 2,051 | +13 | +0.6% | 9,900 |
| 2024/12/05 | 2,053 | 2,054 | 2,034 | 2,038 | -33 | -1.6% | 7,500 |
| 2024/12/04 | 2,082 | 2,119 | 2,048 | 2,071 | +3 | +0.1% | 13,600 |
| 2024/12/03 | 2,138 | 2,164 | 2,051 | 2,068 | -67 | -3.1% | 33,500 |
| 2024/12/02 | 2,166 | 2,192 | 2,115 | 2,135 | -48 | -2.2% | 21,800 |
| 2024/11/29 | 2,151 | 2,230 | 2,086 | 2,183 | +35 | +1.6% | 67,300 |
| 2024/11/28 | 2,044 | 2,156 | 2,000 | 2,148 | +74 | +3.6% | 60,600 |
| 2024/11/27 | 2,090 | 2,110 | 2,004 | 2,074 | +99 | +5% | 126,100 |
| 2024/11/26 | 2,003 | 2,019 | 1,970 | 1,975 | -37 | -1.8% | 21,500 |
| 2024/11/25 | 2,020 | 2,021 | 1,999 | 2,012 | -15 | -0.7% | 15,700 |
| 2024/11/22 | 1,971 | 2,058 | 1,971 | 2,027 | +56 | +2.8% | 25,600 |
| 2024/11/21 | 1,945 | 1,979 | 1,945 | 1,971 | +35 | +1.8% | 16,200 |
| 2024/11/20 | 1,944 | 1,956 | 1,920 | 1,936 | +44 | +2.3% | 21,900 |
| 2024/11/19 | 1,879 | 1,908 | 1,879 | 1,892 | +4 | +0.2% | 7,700 |
| 2024/11/18 | 1,885 | 1,891 | 1,865 | 1,888 | +3 | +0.2% | 5,700 |
| 2024/11/15 | 1,900 | 1,900 | 1,860 | 1,885 | +4 | +0.2% | 10,200 |
| 2024/11/14 | 1,883 | 1,902 | 1,881 | 1,881 | -1 | -0.1% | 6,500 |
| 2024/11/13 | 1,901 | 1,904 | 1,874 | 1,882 | -16 | -0.8% | 7,900 |
| 2024/11/12 | 1,893 | 1,910 | 1,885 | 1,898 | +8 | +0.4% | 11,400 |
| 2024/11/11 | 1,872 | 1,910 | 1,872 | 1,890 | +8 | +0.4% | 7,600 |
| 2024/11/08 | 1,879 | 1,915 | 1,871 | 1,882 | +3 | +0.2% | 8,200 |
| 2024/11/07 | 1,847 | 1,880 | 1,815 | 1,879 | +45 | +2.5% | 15,200 |
| 2024/11/06 | 1,812 | 1,855 | 1,812 | 1,834 | +21 | +1.2% | 7,100 |
| 2024/11/05 | 1,831 | 1,836 | 1,812 | 1,813 | -24 | -1.3% | 5,400 |
| 2024/11/01 | 1,832 | 1,849 | 1,832 | 1,837 | -20 | -1.1% | 5,400 |
101～
150
件表示中 / 2818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 | 203,200円 | +13.8% | +4.0% | 2.95% | 11.88倍 | 2.75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 |
| メドピア | 73,300円 | -17.1% | -35.1% | 0.00% | 31.86倍 | 1.63倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。病院・薬局向け業務支援システムも展開 |
| タカミヤ | 34,600円 | +12.7% | -11.1% | 4.62% | 15.84倍 | 0.72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 |
| 幼児活動 | 134,600円 | +4.6% | +3.2% | 1.78% | 16.60倍 | 1.41倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| Ｌクリエイト | 124,900円 | +45.0% | +47.2% | 0.00% | 17.26倍 | 9.64倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
