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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 1,653 | 1,658 | 1,636 | 1,637 | -4 | -0.2% | 14,000 |
| 2023/12/12 | 1,677 | 1,677 | 1,641 | 1,641 | -22 | -1.3% | 22,900 |
| 2023/12/11 | 1,678 | 1,681 | 1,650 | 1,663 | +21 | +1.3% | 17,100 |
| 2023/12/08 | 1,668 | 1,688 | 1,636 | 1,642 | -36 | -2.1% | 41,900 |
| 2023/12/07 | 1,680 | 1,687 | 1,678 | 1,678 | -6 | -0.4% | 21,700 |
| 2023/12/06 | 1,679 | 1,705 | 1,678 | 1,684 | +6 | +0.4% | 28,300 |
| 2023/12/05 | 1,705 | 1,717 | 1,678 | 1,678 | -44 | -2.6% | 28,400 |
| 2023/12/04 | 1,700 | 1,722 | 1,690 | 1,722 | +26 | +1.5% | 15,900 |
| 2023/12/01 | 1,723 | 1,723 | 1,690 | 1,696 | -27 | -1.6% | 24,600 |
| 2023/11/30 | 1,722 | 1,726 | 1,700 | 1,723 | -3 | -0.2% | 16,800 |
| 2023/11/29 | 1,695 | 1,749 | 1,695 | 1,726 | +13 | +0.8% | 72,700 |
| 2023/11/28 | 1,736 | 1,739 | 1,700 | 1,713 | -8 | -0.5% | 204,900 |
| 2023/11/27 | 1,720 | 1,754 | 1,719 | 1,721 | +7 | +0.4% | 26,100 |
| 2023/11/24 | 1,735 | 1,735 | 1,706 | 1,714 | -22 | -1.3% | 37,000 |
| 2023/11/22 | 1,768 | 1,777 | 1,702 | 1,736 | -47 | -2.6% | 84,700 |
| 2023/11/21 | 1,786 | 1,791 | 1,758 | 1,783 | -9 | -0.5% | 36,100 |
| 2023/11/20 | 1,776 | 1,801 | 1,776 | 1,792 | +30 | +1.7% | 48,200 |
| 2023/11/17 | 1,733 | 1,774 | 1,730 | 1,762 | +33 | +1.9% | 42,200 |
| 2023/11/16 | 1,727 | 1,742 | 1,721 | 1,729 | +13 | +0.8% | 26,400 |
| 2023/11/15 | 1,721 | 1,726 | 1,700 | 1,716 | +24 | +1.4% | 35,500 |
| 2023/11/14 | 1,722 | 1,722 | 1,691 | 1,692 | -5 | -0.3% | 33,000 |
| 2023/11/13 | 1,664 | 1,708 | 1,657 | 1,697 | +27 | +1.6% | 50,300 |
| 2023/11/10 | 1,644 | 1,672 | 1,637 | 1,670 | +12 | +0.7% | 27,900 |
| 2023/11/09 | 1,649 | 1,658 | 1,631 | 1,658 | +20 | +1.2% | 28,400 |
| 2023/11/08 | 1,636 | 1,655 | 1,630 | 1,638 | -7 | -0.4% | 31,400 |
| 2023/11/07 | 1,634 | 1,648 | 1,627 | 1,645 | -12 | -0.7% | 43,500 |
| 2023/11/06 | 1,631 | 1,672 | 1,631 | 1,657 | +31 | +1.9% | 43,300 |
| 2023/11/02 | 1,605 | 1,626 | 1,605 | 1,626 | +16 | +1% | 32,600 |
| 2023/11/01 | 1,623 | 1,623 | 1,605 | 1,610 | ±0 | ±0% | 24,600 |
| 2023/10/31 | 1,593 | 1,618 | 1,576 | 1,610 | +16 | +1% | 66,900 |
| 2023/10/30 | 1,600 | 1,623 | 1,585 | 1,594 | -28 | -1.7% | 114,000 |
| 2023/10/27 | 1,616 | 1,627 | 1,608 | 1,622 | +4 | +0.2% | 45,600 |
| 2023/10/26 | 1,602 | 1,646 | 1,575 | 1,618 | -23 | -1.4% | 114,400 |
| 2023/10/25 | 1,702 | 1,702 | 1,639 | 1,641 | -59 | -3.5% | 99,000 |
| 2023/10/24 | 1,718 | 1,718 | 1,640 | 1,700 | -13 | -0.8% | 109,500 |
| 2023/10/23 | 1,735 | 1,735 | 1,670 | 1,713 | -50 | -2.8% | 95,900 |
| 2023/10/20 | 1,748 | 1,770 | 1,737 | 1,763 | +12 | +0.7% | 92,700 |
| 2023/10/19 | 1,716 | 1,751 | 1,715 | 1,751 | +17 | +1% | 56,500 |
| 2023/10/18 | 1,706 | 1,734 | 1,695 | 1,734 | +41 | +2.4% | 59,500 |
| 2023/10/17 | 1,708 | 1,725 | 1,693 | 1,693 | +8 | +0.5% | 62,400 |
| 2023/10/16 | 1,687 | 1,711 | 1,672 | 1,685 | -26 | -1.5% | 59,800 |
| 2023/10/13 | 1,750 | 1,750 | 1,702 | 1,711 | -55 | -3.1% | 87,300 |
| 2023/10/12 | 1,746 | 1,775 | 1,740 | 1,766 | +31 | +1.8% | 55,200 |
| 2023/10/11 | 1,747 | 1,767 | 1,735 | 1,735 | -5 | -0.3% | 83,300 |
| 2023/10/10 | 1,728 | 1,748 | 1,703 | 1,740 | +28 | +1.6% | 117,400 |
| 2023/10/06 | 1,660 | 1,729 | 1,658 | 1,712 | +65 | +3.9% | 150,800 |
| 2023/10/05 | 1,630 | 1,655 | 1,610 | 1,647 | +17 | +1% | 99,200 |
| 2023/10/04 | 1,637 | 1,668 | 1,615 | 1,630 | -39 | -2.3% | 142,500 |
| 2023/10/03 | 1,712 | 1,737 | 1,665 | 1,669 | -65 | -3.7% | 231,200 |
| 2023/10/02 | 1,823 | 1,850 | 1,733 | 1,734 | -249 | -12.6% | 436,200 |
101～
150
件表示中 / 2552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 | 233,600円 | +6.3% | +2.6% | 2.57% | 11.70倍 | 3.44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 |
| オオバ | 110,200円 | +8.7% | +3.5% | 3.36% | 15.34倍 | 1.63倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| いであ | 246,700円 | +3.5% | +8.7% | 3.65% | 8.39倍 | 0.66倍 |
|
国土環境と日本建設コンサルタントが合併し総合化。環境調査・分析の大手。官公庁向け８割超 |
| シイエム・シイ | 126,000円 | +3.0% | +0.9% | 3.49% | 9.29倍 | 0.86倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け６割超 |
| デジタルＨＤ | 103,600円 | -1.0% | +365.6% | 4.34% | 21.28倍 | 0.62倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
市場注目の銘柄
チャート関連のコラム
