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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,975 | 1,983 | 1,940 | 1,961 | -20 | -1% | 6,400 |
| 2024/09/13 | 1,958 | 1,998 | 1,958 | 1,981 | +10 | +0.5% | 7,400 |
| 2024/09/12 | 1,924 | 2,025 | 1,924 | 1,971 | +48 | +2.5% | 15,700 |
| 2024/09/11 | 1,952 | 1,967 | 1,916 | 1,923 | -54 | -2.7% | 17,800 |
| 2024/09/10 | 2,007 | 2,016 | 1,977 | 1,977 | -30 | -1.5% | 8,700 |
| 2024/09/09 | 1,951 | 2,031 | 1,950 | 2,007 | +6 | +0.3% | 26,200 |
| 2024/09/06 | 2,030 | 2,044 | 1,990 | 2,001 | -39 | -1.9% | 12,100 |
| 2024/09/05 | 2,035 | 2,065 | 2,035 | 2,040 | -11 | -0.5% | 12,700 |
| 2024/09/04 | 2,143 | 2,143 | 2,044 | 2,051 | -103 | -4.8% | 31,400 |
| 2024/09/03 | 2,151 | 2,161 | 2,089 | 2,154 | -7 | -0.3% | 59,100 |
| 2024/09/02 | 2,098 | 2,184 | 2,098 | 2,161 | +95 | +4.6% | 34,700 |
| 2024/08/30 | 2,054 | 2,099 | 2,034 | 2,066 | +18 | +0.9% | 17,900 |
| 2024/08/29 | 2,033 | 2,052 | 2,015 | 2,048 | +15 | +0.7% | 14,500 |
| 2024/08/28 | 2,058 | 2,071 | 2,028 | 2,033 | -16 | -0.8% | 13,100 |
| 2024/08/27 | 2,020 | 2,055 | 2,013 | 2,049 | +27 | +1.3% | 8,300 |
| 2024/08/26 | 2,010 | 2,041 | 1,995 | 2,022 | +23 | +1.2% | 16,200 |
| 2024/08/23 | 2,000 | 2,030 | 1,975 | 1,999 | -4 | -0.2% | 9,000 |
| 2024/08/22 | 1,963 | 2,021 | 1,963 | 2,003 | +40 | +2% | 21,100 |
| 2024/08/21 | 1,988 | 1,993 | 1,959 | 1,963 | -25 | -1.3% | 13,800 |
| 2024/08/20 | 1,994 | 2,028 | 1,959 | 1,988 | +38 | +1.9% | 41,100 |
| 2024/08/19 | 1,928 | 1,968 | 1,914 | 1,950 | +30 | +1.6% | 19,600 |
| 2024/08/16 | 1,921 | 1,934 | 1,895 | 1,920 | -3 | -0.2% | 20,300 |
| 2024/08/15 | 1,893 | 1,938 | 1,893 | 1,923 | +30 | +1.6% | 14,400 |
| 2024/08/14 | 1,877 | 1,911 | 1,866 | 1,893 | +16 | +0.9% | 16,300 |
| 2024/08/13 | 1,824 | 1,878 | 1,820 | 1,877 | +78 | +4.3% | 25,700 |
| 2024/08/09 | 1,810 | 1,840 | 1,793 | 1,799 | +24 | +1.4% | 30,600 |
| 2024/08/08 | 1,750 | 1,814 | 1,717 | 1,775 | -15 | -0.8% | 40,900 |
| 2024/08/07 | 1,750 | 1,830 | 1,714 | 1,790 | +37 | +2.1% | 15,700 |
| 2024/08/06 | 1,762 | 1,840 | 1,712 | 1,753 | +202 | +13% | 54,600 |
| 2024/08/05 | 1,750 | 1,750 | 1,541 | 1,551 | -262 | -14.5% | 159,300 |
| 2024/08/02 | 1,840 | 1,871 | 1,813 | 1,813 | -58 | -3.1% | 49,600 |
| 2024/08/01 | 1,921 | 1,921 | 1,867 | 1,871 | -49 | -2.6% | 25,900 |
| 2024/07/31 | 1,881 | 1,923 | 1,855 | 1,920 | +39 | +2.1% | 16,900 |
| 2024/07/30 | 1,873 | 1,923 | 1,865 | 1,881 | -17 | -0.9% | 78,100 |
| 2024/07/29 | 1,910 | 1,930 | 1,869 | 1,898 | +24 | +1.3% | 45,200 |
| 2024/07/26 | 1,923 | 1,923 | 1,870 | 1,874 | -48 | -2.5% | 31,900 |
| 2024/07/25 | 1,940 | 1,974 | 1,922 | 1,922 | -27 | -1.4% | 32,100 |
| 2024/07/24 | 1,945 | 1,978 | 1,936 | 1,949 | +4 | +0.2% | 19,900 |
| 2024/07/23 | 1,956 | 1,967 | 1,935 | 1,945 | -24 | -1.2% | 30,900 |
| 2024/07/22 | 2,061 | 2,061 | 1,967 | 1,969 | -95 | -4.6% | 49,000 |
| 2024/07/19 | 2,031 | 2,073 | 2,027 | 2,064 | +33 | +1.6% | 25,000 |
| 2024/07/18 | 2,016 | 2,046 | 2,000 | 2,031 | +15 | +0.7% | 33,100 |
| 2024/07/17 | 2,016 | 2,060 | 2,008 | 2,016 | +2 | +0.1% | 39,200 |
| 2024/07/16 | 2,116 | 2,116 | 2,014 | 2,014 | -77 | -3.7% | 41,800 |
| 2024/07/12 | 2,103 | 2,128 | 2,077 | 2,091 | -19 | -0.9% | 45,800 |
| 2024/07/11 | 2,113 | 2,159 | 2,105 | 2,110 | -3 | -0.1% | 47,400 |
| 2024/07/10 | 2,134 | 2,180 | 2,082 | 2,113 | -231 | -9.9% | 249,000 |
| 2024/07/09 | 2,456 | 2,469 | 2,330 | 2,344 | -127 | -5.1% | 86,200 |
| 2024/07/08 | 2,487 | 2,507 | 2,471 | 2,471 | -23 | -0.9% | 21,800 |
| 2024/07/05 | 2,472 | 2,524 | 2,460 | 2,494 | +22 | +0.9% | 19,500 |
151～
200
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 | 215,100円 | +13.8% | +4.0% | 2.79% | 12.58倍 | 2.91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 | 37,300円 | +0.9% | -45.5% | 4.29% | 12.64倍 | 0.78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 | 97,000円 | +25.9% | +18.4% | 3.09% | 8.98倍 | 2.55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 | 96,200円 | +6.7% | +41.1% | 3.95% | 19.96倍 | 1.78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
