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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 1,076 | 1,076 | 1,034 | 1,034 | -50 | -4.6% | 13,000 |
| 2014/10/16 | 1,095 | 1,095 | 1,075 | 1,084 | -12 | -1.1% | 5,000 |
| 2014/10/15 | 1,098 | 1,108 | 1,071 | 1,096 | -3 | -0.3% | 4,800 |
| 2014/10/14 | 1,110 | 1,112 | 1,055 | 1,099 | -16 | -1.4% | 5,300 |
| 2014/10/10 | 1,119 | 1,123 | 1,111 | 1,115 | -11 | -1% | 7,600 |
| 2014/10/09 | 1,129 | 1,135 | 1,126 | 1,126 | -11 | -1% | 4,100 |
| 2014/10/08 | 1,125 | 1,138 | 1,125 | 1,137 | -2 | -0.2% | 3,700 |
| 2014/10/07 | 1,138 | 1,147 | 1,135 | 1,139 | +1 | +0.1% | 5,300 |
| 2014/10/06 | 1,144 | 1,144 | 1,128 | 1,138 | +8 | +0.7% | 6,800 |
| 2014/10/03 | 1,120 | 1,136 | 1,120 | 1,130 | +11 | +1% | 3,400 |
| 2014/10/02 | 1,111 | 1,159 | 1,111 | 1,119 | -9 | -0.8% | 10,300 |
| 2014/10/01 | 1,125 | 1,130 | 1,124 | 1,128 | +10 | +0.9% | 5,500 |
| 2014/09/30 | 1,143 | 1,143 | 1,100 | 1,118 | -23 | -2% | 8,200 |
| 2014/09/29 | 1,133 | 1,141 | 1,133 | 1,141 | +8 | +0.7% | 3,800 |
| 2014/09/26 | 1,128 | 1,135 | 1,128 | 1,133 | +5 | +0.4% | 3,900 |
| 2014/09/25 | 1,131 | 1,131 | 1,124 | 1,128 | +10 | +0.9% | 3,700 |
| 2014/09/24 | 1,121 | 1,123 | 1,117 | 1,118 | -8 | -0.7% | 3,300 |
| 2014/09/22 | 1,123 | 1,129 | 1,121 | 1,126 | +1 | +0.1% | 4,700 |
| 2014/09/19 | 1,125 | 1,133 | 1,120 | 1,125 | ±0 | ±0% | 7,600 |
| 2014/09/18 | 1,120 | 1,126 | 1,117 | 1,125 | +3 | +0.3% | 5,400 |
| 2014/09/17 | 1,120 | 1,126 | 1,120 | 1,122 | +1 | +0.1% | 2,300 |
| 2014/09/16 | 1,120 | 1,132 | 1,119 | 1,121 | ±0 | ±0% | 14,100 |
| 2014/09/12 | 1,120 | 1,123 | 1,120 | 1,121 | -1 | -0.1% | 9,500 |
| 2014/09/11 | 1,118 | 1,127 | 1,118 | 1,122 | ±0 | ±0% | 6,200 |
| 2014/09/10 | 1,120 | 1,126 | 1,120 | 1,122 | +1 | +0.1% | 6,400 |
| 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 |
2651～
2700
件表示中 / 2865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 |
| 楽 待 | 111,000円 | +32.0% | +41.4% | 0.90% | 20.37倍 | 4.11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 |
| いであ | 312,000円 | +2.8% | +3.3% | 3.78% | 9.28倍 | 0.76倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| ジーニー | 128,400円 | +35.2% | +14.7% | 0.00% | 7.99倍 | 1.99倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| ウィルＧ | 99,700円 | -3.7% | +9.3% | 4.41% | 14.64倍 | 1.31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
