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 |
|---|---|---|---|---|---|---|---|
| 2014/09/09 | 1,122 | 1,129 | 1,120 | 1,121 | -3 | -0.3% | 2,800 |
| 2014/09/08 | 1,123 | 1,127 | 1,115 | 1,124 | -1 | -0.1% | 8,600 |
| 2014/09/05 | 1,123 | 1,127 | 1,120 | 1,125 | ±0 | ±0% | 6,300 |
| 2014/09/04 | 1,121 | 1,126 | 1,121 | 1,125 | -1 | -0.1% | 7,300 |
| 2014/09/03 | 1,127 | 1,127 | 1,120 | 1,126 | ±0 | ±0% | 10,100 |
| 2014/09/02 | 1,120 | 1,127 | 1,120 | 1,126 | +2 | +0.2% | 7,000 |
| 2014/09/01 | 1,127 | 1,127 | 1,123 | 1,124 | +2 | +0.2% | 4,800 |
| 2014/08/29 | 1,120 | 1,124 | 1,120 | 1,122 | -1 | -0.1% | 4,800 |
| 2014/08/28 | 1,120 | 1,127 | 1,120 | 1,123 | -3 | -0.3% | 2,600 |
| 2014/08/27 | 1,127 | 1,130 | 1,120 | 1,126 | -1 | -0.1% | 5,700 |
| 2014/08/26 | 1,129 | 1,142 | 1,126 | 1,127 | -2 | -0.2% | 6,800 |
| 2014/08/25 | 1,130 | 1,138 | 1,128 | 1,129 | -5 | -0.4% | 9,400 |
| 2014/08/22 | 1,137 | 1,137 | 1,129 | 1,134 | -3 | -0.3% | 3,600 |
| 2014/08/21 | 1,128 | 1,144 | 1,128 | 1,137 | -5 | -0.4% | 3,900 |
| 2014/08/20 | 1,122 | 1,150 | 1,113 | 1,142 | +7 | +0.6% | 5,200 |
| 2014/08/19 | 1,142 | 1,155 | 1,110 | 1,135 | -7 | -0.6% | 20,900 |
| 2014/08/18 | 1,140 | 1,149 | 1,128 | 1,142 | +2 | +0.2% | 5,700 |
| 2014/08/15 | 1,140 | 1,143 | 1,140 | 1,140 | -3 | -0.3% | 3,900 |
| 2014/08/14 | 1,135 | 1,150 | 1,135 | 1,143 | +2 | +0.2% | 4,300 |
| 2014/08/13 | 1,148 | 1,148 | 1,136 | 1,141 | -5 | -0.4% | 3,700 |
| 2014/08/12 | 1,122 | 1,150 | 1,122 | 1,146 | +7 | +0.6% | 11,700 |
| 2014/08/11 | 1,139 | 1,143 | 1,134 | 1,139 | +16 | +1.4% | 10,200 |
| 2014/08/08 | 1,135 | 1,139 | 1,123 | 1,123 | -7 | -0.6% | 6,800 |
| 2014/08/07 | 1,120 | 1,130 | 1,118 | 1,130 | +8 | +0.7% | 4,500 |
| 2014/08/06 | 1,123 | 1,127 | 1,120 | 1,122 | -7 | -0.6% | 2,700 |
| 2014/08/05 | 1,129 | 1,139 | 1,128 | 1,129 | -1 | -0.1% | 5,100 |
| 2014/08/04 | 1,130 | 1,144 | 1,130 | 1,130 | -10 | -0.9% | 3,700 |
| 2014/08/01 | 1,125 | 1,147 | 1,125 | 1,140 | +2 | +0.2% | 5,300 |
| 2014/07/31 | 1,143 | 1,143 | 1,130 | 1,138 | -7 | -0.6% | 7,700 |
| 2014/07/30 | 1,126 | 1,146 | 1,126 | 1,145 | +5 | +0.4% | 8,600 |
| 2014/07/29 | 1,132 | 1,141 | 1,131 | 1,140 | +5 | +0.4% | 3,000 |
| 2014/07/28 | 1,146 | 1,149 | 1,125 | 1,135 | -5 | -0.4% | 5,400 |
| 2014/07/25 | 1,145 | 1,145 | 1,131 | 1,140 | +10 | +0.9% | 3,000 |
| 2014/07/24 | 1,150 | 1,150 | 1,126 | 1,130 | -8 | -0.7% | 11,100 |
| 2014/07/23 | 1,150 | 1,155 | 1,138 | 1,138 | +8 | +0.7% | 2,500 |
| 2014/07/22 | 1,120 | 1,133 | 1,113 | 1,130 | +8 | +0.7% | 7,400 |
| 2014/07/18 | 1,130 | 1,131 | 1,118 | 1,122 | -19 | -1.7% | 13,700 |
| 2014/07/17 | 1,153 | 1,153 | 1,141 | 1,141 | -3 | -0.3% | 8,800 |
| 2014/07/16 | 1,148 | 1,148 | 1,127 | 1,144 | -4 | -0.3% | 21,900 |
| 2014/07/15 | 1,166 | 1,166 | 1,142 | 1,148 | +1 | +0.1% | 12,300 |
| 2014/07/14 | 1,165 | 1,165 | 1,138 | 1,147 | -4 | -0.3% | 9,700 |
| 2014/07/11 | 1,160 | 1,160 | 1,145 | 1,151 | -9 | -0.8% | 8,900 |
| 2014/07/10 | 1,163 | 1,166 | 1,160 | 1,160 | -7 | -0.6% | 8,700 |
| 2014/07/09 | 1,180 | 1,180 | 1,161 | 1,167 | -28 | -2.3% | 24,500 |
| 2014/07/08 | 1,200 | 1,208 | 1,195 | 1,195 | -3 | -0.3% | 7,100 |
| 2014/07/07 | 1,200 | 1,209 | 1,193 | 1,198 | -8 | -0.7% | 5,000 |
| 2014/07/04 | 1,214 | 1,214 | 1,191 | 1,206 | -15 | -1.2% | 17,800 |
| 2014/07/03 | 1,209 | 1,286 | 1,207 | 1,221 | +15 | +1.2% | 52,600 |
| 2014/07/02 | 1,213 | 1,215 | 1,204 | 1,206 | -1 | -0.1% | 8,100 |
| 2014/07/01 | 1,206 | 1,210 | 1,201 | 1,207 | +3 | +0.2% | 12,800 |
2601～
2650
件表示中 / 2790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 | 214,100円 | +13.8% | +4.0% | 2.80% | 12.52倍 | 2.89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 |
| アトラエ | 71,600円 | +10.1% | +25.2% | 3.49% | 12.53倍 | 3.63倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| 人夢技術 | 179,100円 | +8.0% | +24.1% | 3.35% | 14.05倍 | 0.80倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| ぐるなび | 28,600円 | +9.8% | - | 0.00% | 80.56倍 | 2.54倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| シンメンテＨＤ | 74,200円 | +12.5% | +9.2% | 2.43% | 12.56倍 | 3.95倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
市場注目の銘柄
チャート関連のコラム
