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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 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 |
2701～
2750
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
