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 |
---|---|---|---|---|---|---|---|
2014/02/19 | 1,179 | 1,180 | 1,155 | 1,178 | -2 | -0.2% | 6,700 |
2014/02/18 | 1,145 | 1,180 | 1,145 | 1,180 | +15 | +1.3% | 7,000 |
2014/02/17 | 1,175 | 1,175 | 1,143 | 1,165 | +27 | +2.4% | 3,600 |
2014/02/14 | 1,157 | 1,165 | 1,138 | 1,138 | -27 | -2.3% | 6,100 |
2014/02/13 | 1,161 | 1,180 | 1,150 | 1,165 | -13 | -1.1% | 7,600 |
2014/02/12 | 1,165 | 1,193 | 1,165 | 1,178 | -1 | -0.1% | 8,700 |
2014/02/10 | 1,185 | 1,205 | 1,160 | 1,179 | +24 | +2.1% | 10,200 |
2014/02/07 | 1,143 | 1,177 | 1,143 | 1,155 | +6 | +0.5% | 7,800 |
2014/02/06 | 1,165 | 1,165 | 1,120 | 1,149 | +4 | +0.3% | 13,400 |
2014/02/05 | 1,140 | 1,173 | 1,130 | 1,145 | +1 | +0.1% | 19,500 |
2014/02/04 | 1,120 | 1,152 | 1,114 | 1,144 | -33 | -2.8% | 44,500 |
2014/02/03 | 1,150 | 1,185 | 1,142 | 1,177 | +23 | +2% | 22,700 |
2014/01/31 | 1,150 | 1,190 | 1,143 | 1,154 | -12 | -1% | 25,500 |
2014/01/30 | 1,155 | 1,176 | 1,137 | 1,166 | -19 | -1.6% | 24,800 |
2014/01/29 | 1,161 | 1,195 | 1,161 | 1,185 | +15 | +1.3% | 10,600 |
2014/01/28 | 1,190 | 1,210 | 1,150 | 1,170 | +16 | +1.4% | 38,500 |
2014/01/27 | 1,151 | 1,185 | 1,151 | 1,154 | -28 | -2.4% | 20,800 |
2014/01/24 | 1,171 | 1,200 | 1,164 | 1,182 | -18 | -1.5% | 20,600 |
2014/01/23 | 1,217 | 1,232 | 1,200 | 1,200 | -18 | -1.5% | 16,400 |
2014/01/22 | 1,214 | 1,224 | 1,212 | 1,218 | +5 | +0.4% | 9,700 |
2014/01/21 | 1,224 | 1,224 | 1,200 | 1,213 | +7 | +0.6% | 7,800 |
2014/01/20 | 1,197 | 1,216 | 1,197 | 1,206 | +2 | +0.2% | 9,400 |
2014/01/17 | 1,219 | 1,224 | 1,192 | 1,204 | -3 | -0.2% | 17,300 |
2014/01/16 | 1,193 | 1,225 | 1,193 | 1,207 | +7 | +0.6% | 10,100 |
2014/01/15 | 1,199 | 1,207 | 1,195 | 1,200 | +11 | +0.9% | 7,000 |
2014/01/14 | 1,165 | 1,205 | 1,163 | 1,189 | -7 | -0.6% | 23,600 |
2014/01/10 | 1,198 | 1,208 | 1,196 | 1,196 | -12 | -1% | 9,800 |
2014/01/09 | 1,210 | 1,210 | 1,194 | 1,208 | +3 | +0.2% | 7,400 |
2014/01/08 | 1,190 | 1,205 | 1,185 | 1,205 | +9 | +0.8% | 13,400 |
2014/01/07 | 1,215 | 1,215 | 1,195 | 1,196 | -9 | -0.7% | 25,300 |
2014/01/06 | 1,200 | 1,215 | 1,200 | 1,205 | +12 | +1% | 18,000 |
2013/12/30 | 1,171 | 1,197 | 1,171 | 1,193 | +13 | +1.1% | 30,900 |
2013/12/27 | 1,145 | 1,182 | 1,145 | 1,180 | +35 | +3.1% | 28,000 |
2013/12/26 | 1,150 | 1,150 | 1,130 | 1,145 | +2 | +0.2% | 16,700 |
2013/12/25 | 1,157 | 1,166 | 1,125 | 1,143 | -19 | -1.6% | 38,900 |
2013/12/24 | 1,187 | 1,192 | 1,155 | 1,162 | -33 | -2.8% | 41,700 |
2013/12/20 | 1,181 | 1,200 | 1,181 | 1,195 | -14 | -1.2% | 20,900 |
2013/12/19 | 1,220 | 1,232 | 1,202 | 1,209 | -1 | -0.1% | 26,400 |
2013/12/18 | 1,220 | 1,225 | 1,208 | 1,210 | -6 | -0.5% | 14,100 |
2013/12/17 | 1,214 | 1,220 | 1,206 | 1,216 | +4 | +0.3% | 10,400 |
2013/12/16 | 1,200 | 1,212 | 1,190 | 1,212 | +8 | +0.7% | 22,600 |
2013/12/13 | 1,202 | 1,210 | 1,200 | 1,204 | -2 | -0.2% | 18,000 |
2013/12/12 | 1,225 | 1,225 | 1,204 | 1,206 | -13 | -1.1% | 8,600 |
2013/12/11 | 1,235 | 1,235 | 1,212 | 1,219 | -17 | -1.4% | 12,100 |
2013/12/10 | 1,230 | 1,244 | 1,206 | 1,236 | +13 | +1.1% | 21,600 |
2013/12/09 | 1,240 | 1,243 | 1,200 | 1,223 | -2 | -0.2% | 13,900 |
2013/12/06 | 1,208 | 1,229 | 1,208 | 1,225 | +4 | +0.3% | 9,700 |
2013/12/05 | 1,241 | 1,245 | 1,190 | 1,221 | -25 | -2% | 20,400 |
2013/12/04 | 1,251 | 1,263 | 1,166 | 1,246 | -38 | -3% | 33,100 |
2013/12/03 | 1,295 | 1,295 | 1,250 | 1,284 | ±0 | ±0% | 41,100 |
2501~
2550
件表示中 / 2551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 | 234,600円 | +6.3% | +2.6% | 2.56% | 11.75倍 | 3.46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 |
デジタルHD | 104,800円 | -1.0% | +365.6% | 4.29% | 21.53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 |
TOW | 36,600円 | +35.9% | +50.8% | 3.83% | 12.68倍 | 1.64倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
Gunosy | 73,900円 | -9.5% | - | 0.00% | - | 1.76倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。持分会社・印デジタルクレカ会社比重大 |
シイエム・シイ | 126,800円 | +3.0% | +0.9% | 3.47% | 9.34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 |
市場注目の銘柄
チャート関連のコラム