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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 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 |
151～
200
件表示中 / 2851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 | 307,500円 | +14.9% | +34.9% | 2.28% | 13.75倍 | 3.69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 |
| ＭＳ－Ｊａｐａｎ | 97,000円 | +10.1% | +5.1% | 5.77% | 22.72倍 | 2.49倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| オープンＧ | 38,700円 | +17.7% | +267.5% | 1.16% | 43.73倍 | 1.88倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| Ｄ Ｉ | 250,700円 | +45.6% | +135.7% | 4.23% | 73.52倍 | 1.69倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| アメイズ | 156,700円 | +10.9% | -3.1% | 2.23% | 9.55倍 | 1.38倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
市場注目の銘柄
チャート関連のコラム
