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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 927 | 927 | 905 | 911 | -15 | -1.6% | 24,400 |
| 2018/11/15 | 915 | 926 | 912 | 926 | +8 | +0.9% | 9,500 |
| 2018/11/14 | 930 | 932 | 916 | 918 | -6 | -0.6% | 9,900 |
| 2018/11/13 | 918 | 933 | 915 | 924 | -24 | -2.5% | 21,100 |
| 2018/11/12 | 956 | 961 | 947 | 948 | -9 | -0.9% | 9,100 |
| 2018/11/09 | 963 | 966 | 953 | 957 | -6 | -0.6% | 5,000 |
| 2018/11/08 | 962 | 973 | 960 | 963 | +11 | +1.2% | 12,900 |
| 2018/11/07 | 949 | 967 | 947 | 952 | +3 | +0.3% | 10,900 |
| 2018/11/06 | 951 | 958 | 947 | 949 | -4 | -0.4% | 9,200 |
| 2018/11/05 | 956 | 958 | 948 | 953 | -8 | -0.8% | 9,100 |
| 2018/11/02 | 955 | 961 | 947 | 961 | +6 | +0.6% | 10,900 |
| 2018/11/01 | 955 | 964 | 951 | 955 | -11 | -1.1% | 10,300 |
| 2018/10/31 | 966 | 976 | 955 | 966 | -31 | -3.1% | 20,600 |
| 2018/10/30 | 910 | 997 | 903 | 997 | +80 | +8.7% | 62,200 |
| 2018/10/29 | 949 | 949 | 915 | 917 | -22 | -2.3% | 28,900 |
| 2018/10/26 | 977 | 977 | 929 | 939 | -26 | -2.7% | 28,400 |
| 2018/10/25 | 993 | 993 | 963 | 965 | -37 | -3.7% | 32,400 |
| 2018/10/24 | 1,005 | 1,007 | 996 | 1,002 | -2 | -0.2% | 13,300 |
| 2018/10/23 | 1,025 | 1,025 | 1,004 | 1,004 | -25 | -2.4% | 17,600 |
| 2018/10/22 | 1,033 | 1,034 | 1,020 | 1,029 | -7 | -0.7% | 13,800 |
| 2018/10/19 | 1,026 | 1,036 | 1,019 | 1,036 | +5 | +0.5% | 9,300 |
| 2018/10/18 | 1,035 | 1,048 | 1,026 | 1,031 | +3 | +0.3% | 18,900 |
| 2018/10/17 | 1,019 | 1,028 | 1,009 | 1,028 | +24 | +2.4% | 8,000 |
| 2018/10/16 | 998 | 1,007 | 996 | 1,004 | +6 | +0.6% | 12,400 |
| 2018/10/15 | 1,046 | 1,046 | 995 | 998 | -37 | -3.6% | 49,600 |
| 2018/10/12 | 1,002 | 1,037 | 1,001 | 1,035 | +34 | +3.4% | 35,100 |
| 2018/10/11 | 993 | 1,016 | 990 | 1,001 | -39 | -3.8% | 59,200 |
| 2018/10/10 | 1,050 | 1,060 | 1,039 | 1,040 | -9 | -0.9% | 19,400 |
| 2018/10/09 | 1,065 | 1,067 | 1,043 | 1,049 | -18 | -1.7% | 28,300 |
| 2018/10/05 | 1,075 | 1,078 | 1,065 | 1,067 | -13 | -1.2% | 27,000 |
| 2018/10/04 | 1,098 | 1,103 | 1,078 | 1,080 | -12 | -1.1% | 23,300 |
| 2018/10/03 | 1,087 | 1,114 | 1,079 | 1,092 | +1 | +0.1% | 42,800 |
| 2018/10/02 | 1,105 | 1,124 | 1,085 | 1,091 | -19 | -1.7% | 78,900 |
| 2018/10/01 | 1,180 | 1,182 | 1,102 | 1,110 | -92 | -7.7% | 224,400 |
| 2018/09/28 | 1,190 | 1,208 | 1,188 | 1,202 | +21 | +1.8% | 75,000 |
| 2018/09/27 | 1,183 | 1,188 | 1,167 | 1,181 | +1 | +0.1% | 45,100 |
| 2018/09/26 | 1,186 | 1,189 | 1,173 | 1,180 | -6 | -0.5% | 26,600 |
| 2018/09/25 | 1,145 | 1,186 | 1,142 | 1,186 | +54 | +4.8% | 60,700 |
| 2018/09/21 | 1,125 | 1,134 | 1,120 | 1,132 | +9 | +0.8% | 25,900 |
| 2018/09/20 | 1,140 | 1,140 | 1,110 | 1,123 | -6 | -0.5% | 27,300 |
| 2018/09/19 | 1,117 | 1,131 | 1,113 | 1,129 | +24 | +2.2% | 32,200 |
| 2018/09/18 | 1,093 | 1,114 | 1,093 | 1,105 | +16 | +1.5% | 20,800 |
| 2018/09/14 | 1,063 | 1,107 | 1,060 | 1,089 | +25 | +2.3% | 30,100 |
| 2018/09/13 | 1,057 | 1,070 | 1,054 | 1,064 | +26 | +2.5% | 16,800 |
| 2018/09/12 | 1,060 | 1,060 | 1,031 | 1,038 | -13 | -1.2% | 21,600 |
| 2018/09/11 | 1,076 | 1,090 | 1,037 | 1,051 | +20 | +1.9% | 35,100 |
| 2018/09/10 | 1,009 | 1,036 | 1,000 | 1,031 | +31 | +3.1% | 14,800 |
| 2018/09/07 | 1,010 | 1,011 | 1,000 | 1,000 | -15 | -1.5% | 18,000 |
| 2018/09/06 | 1,032 | 1,032 | 1,011 | 1,015 | -22 | -2.1% | 7,900 |
| 2018/09/05 | 1,047 | 1,047 | 1,026 | 1,037 | -5 | -0.5% | 10,000 |
1651～
1700
件表示中 / 2867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 | 296,500円 | +14.9% | +34.9% | 2.36% | 13.26倍 | 3.55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 |
| タナベコンサル | 70,000円 | +10.0% | +13.3% | 3.71% | 21.20倍 | 2.13倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| 楽 待 | 112,500円 | +32.0% | +41.4% | 0.89% | 20.65倍 | 4.17倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| スプリックス | 127,800円 | +6.7% | +41.1% | 2.97% | 26.52倍 | 2.28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 |
| ウィルＧ | 98,500円 | -3.7% | +9.3% | 4.47% | 14.47倍 | 1.30倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
市場注目の銘柄
チャート関連のコラム
