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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 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 |
| 2024/10/31 | 1,835 | 1,861 | 1,820 | 1,857 | +23 | +1.3% | 9,800 |
| 2024/10/30 | 1,841 | 1,867 | 1,824 | 1,834 | -25 | -1.3% | 51,500 |
| 2024/10/29 | 1,847 | 1,866 | 1,810 | 1,859 | +31 | +1.7% | 17,000 |
| 2024/10/28 | 1,801 | 1,830 | 1,795 | 1,828 | +36 | +2% | 13,100 |
| 2024/10/25 | 1,840 | 1,840 | 1,789 | 1,792 | -52 | -2.8% | 22,200 |
| 2024/10/24 | 1,834 | 1,849 | 1,829 | 1,844 | +9 | +0.5% | 7,900 |
| 2024/10/23 | 1,860 | 1,873 | 1,835 | 1,835 | -25 | -1.3% | 12,100 |
| 2024/10/22 | 1,892 | 1,918 | 1,839 | 1,860 | -44 | -2.3% | 35,200 |
| 2024/10/21 | 1,923 | 1,927 | 1,888 | 1,904 | +19 | +1% | 13,100 |
| 2024/10/18 | 1,904 | 1,913 | 1,867 | 1,885 | -11 | -0.6% | 9,500 |
| 2024/10/17 | 1,931 | 1,943 | 1,896 | 1,896 | -49 | -2.5% | 19,500 |
| 2024/10/16 | 1,943 | 1,955 | 1,925 | 1,945 | -8 | -0.4% | 14,700 |
| 2024/10/15 | 1,914 | 1,955 | 1,914 | 1,953 | +75 | +4% | 21,600 |
| 2024/10/11 | 1,850 | 1,889 | 1,850 | 1,878 | +28 | +1.5% | 8,500 |
| 2024/10/10 | 1,883 | 1,888 | 1,824 | 1,850 | -29 | -1.5% | 25,600 |
| 2024/10/09 | 1,960 | 1,961 | 1,869 | 1,879 | -60 | -3.1% | 30,700 |
| 2024/10/08 | 1,968 | 1,979 | 1,939 | 1,939 | -32 | -1.6% | 11,900 |
| 2024/10/07 | 1,984 | 1,999 | 1,971 | 1,971 | +13 | +0.7% | 6,000 |
| 2024/10/04 | 1,955 | 1,979 | 1,952 | 1,958 | +1 | +0.1% | 5,700 |
| 2024/10/03 | 1,983 | 1,984 | 1,944 | 1,957 | +7 | +0.4% | 7,600 |
| 2024/10/02 | 1,932 | 1,996 | 1,932 | 1,950 | -20 | -1% | 20,300 |
| 2024/10/01 | 1,949 | 1,981 | 1,901 | 1,970 | +20 | +1% | 63,000 |
| 2024/09/30 | 1,970 | 2,012 | 1,948 | 1,950 | -69 | -3.4% | 38,500 |
| 2024/09/27 | 2,066 | 2,066 | 2,003 | 2,019 | -29 | -1.4% | 23,500 |
| 2024/09/26 | 2,049 | 2,055 | 2,010 | 2,048 | +38 | +1.9% | 29,500 |
| 2024/09/25 | 2,025 | 2,025 | 1,978 | 2,010 | -28 | -1.4% | 8,400 |
| 2024/09/24 | 2,059 | 2,074 | 2,029 | 2,038 | -26 | -1.3% | 8,600 |
| 2024/09/20 | 2,087 | 2,087 | 2,037 | 2,064 | -4 | -0.2% | 10,800 |
| 2024/09/19 | 2,010 | 2,071 | 2,005 | 2,068 | +70 | +3.5% | 23,600 |
| 2024/09/18 | 1,979 | 2,007 | 1,979 | 1,998 | +37 | +1.9% | 5,500 |
101～
150
件表示中 / 2788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 |
| タカミヤ | 37,200円 | +0.9% | -45.5% | 4.30% | 12.61倍 | 0.77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 |
| ＧＥＮＯＶＡ | 98,200円 | +25.9% | +18.4% | 3.05% | 9.09倍 | 2.58倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| 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 |
| 東京個別 | 30,800円 | +8.4% | +2.2% | 3.90% | 16.79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
