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 |
|---|---|---|---|---|---|---|---|
| 2014/06/30 | 1,185 | 1,205 | 1,185 | 1,204 | +19 | +1.6% | 14,100 |
| 2014/06/27 | 1,188 | 1,189 | 1,181 | 1,185 | -14 | -1.2% | 8,500 |
| 2014/06/26 | 1,188 | 1,207 | 1,186 | 1,199 | +3 | +0.3% | 5,500 |
| 2014/06/25 | 1,204 | 1,204 | 1,188 | 1,196 | -8 | -0.7% | 7,600 |
| 2014/06/24 | 1,207 | 1,207 | 1,200 | 1,204 | +3 | +0.2% | 6,800 |
| 2014/06/23 | 1,200 | 1,203 | 1,193 | 1,201 | +1 | +0.1% | 5,000 |
| 2014/06/20 | 1,192 | 1,205 | 1,192 | 1,200 | -6 | -0.5% | 9,800 |
| 2014/06/19 | 1,203 | 1,206 | 1,192 | 1,206 | +5 | +0.4% | 10,100 |
| 2014/06/18 | 1,207 | 1,208 | 1,195 | 1,201 | +1 | +0.1% | 9,800 |
| 2014/06/17 | 1,181 | 1,203 | 1,181 | 1,200 | +9 | +0.8% | 11,300 |
| 2014/06/16 | 1,200 | 1,200 | 1,186 | 1,191 | -9 | -0.8% | 9,100 |
| 2014/06/13 | 1,204 | 1,204 | 1,184 | 1,200 | +4 | +0.3% | 36,500 |
| 2014/06/12 | 1,200 | 1,201 | 1,195 | 1,196 | -5 | -0.4% | 3,000 |
| 2014/06/11 | 1,201 | 1,203 | 1,191 | 1,201 | -2 | -0.2% | 9,200 |
| 2014/06/10 | 1,185 | 1,208 | 1,185 | 1,203 | +3 | +0.3% | 18,500 |
| 2014/06/09 | 1,200 | 1,208 | 1,171 | 1,200 | -8 | -0.7% | 25,000 |
| 2014/06/06 | 1,199 | 1,209 | 1,196 | 1,208 | +15 | +1.3% | 13,200 |
| 2014/06/05 | 1,195 | 1,195 | 1,175 | 1,193 | +1 | +0.1% | 19,600 |
| 2014/06/04 | 1,184 | 1,195 | 1,170 | 1,192 | -3 | -0.3% | 32,200 |
| 2014/06/03 | 1,173 | 1,196 | 1,170 | 1,195 | +10 | +0.8% | 21,300 |
| 2014/06/02 | 1,163 | 1,193 | 1,163 | 1,185 | ±0 | ±0% | 15,400 |
| 2014/05/30 | 1,195 | 1,199 | 1,170 | 1,185 | -10 | -0.8% | 19,700 |
| 2014/05/29 | 1,181 | 1,197 | 1,180 | 1,195 | +1 | +0.1% | 9,600 |
| 2014/05/28 | 1,213 | 1,213 | 1,191 | 1,194 | -19 | -1.6% | 11,700 |
| 2014/05/27 | 1,217 | 1,217 | 1,199 | 1,213 | -4 | -0.3% | 80,400 |
| 2014/05/26 | 1,195 | 1,217 | 1,190 | 1,217 | +30 | +2.5% | 52,800 |
| 2014/05/23 | 1,180 | 1,189 | 1,174 | 1,187 | +7 | +0.6% | 22,400 |
| 2014/05/22 | 1,148 | 1,185 | 1,147 | 1,180 | +17 | +1.5% | 31,200 |
| 2014/05/21 | 1,148 | 1,170 | 1,148 | 1,163 | +4 | +0.3% | 8,400 |
| 2014/05/20 | 1,146 | 1,177 | 1,146 | 1,159 | -2 | -0.2% | 28,800 |
| 2014/05/19 | 1,171 | 1,195 | 1,161 | 1,161 | -26 | -2.2% | 15,400 |
| 2014/05/16 | 1,187 | 1,202 | 1,187 | 1,187 | -29 | -2.4% | 17,700 |
| 2014/05/15 | 1,179 | 1,217 | 1,179 | 1,216 | -11 | -0.9% | 10,000 |
| 2014/05/14 | 1,229 | 1,230 | 1,201 | 1,227 | -3 | -0.2% | 10,000 |
| 2014/05/13 | 1,233 | 1,233 | 1,166 | 1,230 | +5 | +0.4% | 10,500 |
| 2014/05/12 | 1,228 | 1,228 | 1,215 | 1,225 | -1 | -0.1% | 15,200 |
| 2014/05/09 | 1,219 | 1,229 | 1,212 | 1,226 | +15 | +1.2% | 23,400 |
| 2014/05/08 | 1,198 | 1,220 | 1,194 | 1,211 | +17 | +1.4% | 21,900 |
| 2014/05/07 | 1,183 | 1,206 | 1,181 | 1,194 | +11 | +0.9% | 14,300 |
| 2014/05/02 | 1,159 | 1,190 | 1,151 | 1,183 | +6 | +0.5% | 9,200 |
| 2014/05/01 | 1,176 | 1,179 | 1,171 | 1,177 | +1 | +0.1% | 12,500 |
| 2014/04/30 | 1,162 | 1,180 | 1,141 | 1,176 | +32 | +2.8% | 24,500 |
| 2014/04/28 | 1,144 | 1,158 | 1,125 | 1,144 | -1 | -0.1% | 23,300 |
| 2014/04/25 | 1,168 | 1,183 | 1,112 | 1,145 | -9 | -0.8% | 21,300 |
| 2014/04/24 | 1,190 | 1,190 | 1,154 | 1,154 | -25 | -2.1% | 8,800 |
| 2014/04/23 | 1,158 | 1,180 | 1,155 | 1,179 | +10 | +0.9% | 8,300 |
| 2014/04/22 | 1,158 | 1,174 | 1,155 | 1,169 | +4 | +0.3% | 8,800 |
| 2014/04/21 | 1,139 | 1,171 | 1,139 | 1,165 | -4 | -0.3% | 5,900 |
| 2014/04/18 | 1,162 | 1,169 | 1,142 | 1,169 | +13 | +1.1% | 8,200 |
| 2014/04/17 | 1,150 | 1,161 | 1,140 | 1,156 | +10 | +0.9% | 14,600 |
2651～
2700
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
