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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 2,272 | 2,321 | 2,272 | 2,295 | +18 | +0.8% | 19,400 |
| 2024/06/05 | 2,300 | 2,338 | 2,276 | 2,277 | -40 | -1.7% | 18,000 |
| 2024/06/04 | 2,321 | 2,352 | 2,317 | 2,317 | -5 | -0.2% | 11,200 |
| 2024/06/03 | 2,343 | 2,368 | 2,310 | 2,322 | -31 | -1.3% | 21,000 |
| 2024/05/31 | 2,322 | 2,353 | 2,298 | 2,353 | +53 | +2.3% | 10,600 |
| 2024/05/30 | 2,280 | 2,331 | 2,250 | 2,300 | -7 | -0.3% | 29,200 |
| 2024/05/29 | 2,368 | 2,376 | 2,287 | 2,307 | -84 | -3.5% | 78,100 |
| 2024/05/28 | 2,444 | 2,468 | 2,379 | 2,391 | -46 | -1.9% | 39,200 |
| 2024/05/27 | 2,344 | 2,437 | 2,325 | 2,437 | +88 | +3.7% | 31,800 |
| 2024/05/24 | 2,304 | 2,360 | 2,302 | 2,349 | +33 | +1.4% | 29,600 |
| 2024/05/23 | 2,340 | 2,364 | 2,306 | 2,316 | -48 | -2% | 25,500 |
| 2024/05/22 | 2,264 | 2,391 | 2,264 | 2,364 | +115 | +5.1% | 67,900 |
| 2024/05/21 | 2,290 | 2,309 | 2,236 | 2,249 | -41 | -1.8% | 34,200 |
| 2024/05/20 | 2,282 | 2,319 | 2,282 | 2,290 | -10 | -0.4% | 19,900 |
| 2024/05/17 | 2,312 | 2,335 | 2,269 | 2,300 | -16 | -0.7% | 34,200 |
| 2024/05/16 | 2,323 | 2,364 | 2,314 | 2,316 | -20 | -0.9% | 13,200 |
| 2024/05/15 | 2,314 | 2,347 | 2,306 | 2,336 | +14 | +0.6% | 40,100 |
| 2024/05/14 | 2,322 | 2,332 | 2,275 | 2,322 | -3 | -0.1% | 24,700 |
| 2024/05/13 | 2,356 | 2,365 | 2,323 | 2,325 | -46 | -1.9% | 19,200 |
| 2024/05/10 | 2,383 | 2,383 | 2,355 | 2,371 | -24 | -1% | 14,600 |
| 2024/05/09 | 2,340 | 2,400 | 2,331 | 2,395 | +51 | +2.2% | 27,900 |
| 2024/05/08 | 2,357 | 2,367 | 2,324 | 2,344 | -3 | -0.1% | 55,000 |
| 2024/05/07 | 2,271 | 2,347 | 2,271 | 2,347 | +81 | +3.6% | 28,000 |
| 2024/05/02 | 2,280 | 2,295 | 2,234 | 2,266 | -8 | -0.4% | 19,800 |
| 2024/05/01 | 2,240 | 2,295 | 2,222 | 2,274 | +13 | +0.6% | 34,900 |
| 2024/04/30 | 2,322 | 2,332 | 2,249 | 2,261 | -44 | -1.9% | 59,900 |
| 2024/04/26 | 2,279 | 2,333 | 2,262 | 2,305 | +5 | +0.2% | 104,200 |
| 2024/04/25 | 2,300 | 2,319 | 2,275 | 2,300 | +8 | +0.3% | 34,000 |
| 2024/04/24 | 2,301 | 2,311 | 2,259 | 2,292 | +6 | +0.3% | 69,800 |
| 2024/04/23 | 2,210 | 2,294 | 2,210 | 2,286 | +77 | +3.5% | 70,300 |
| 2024/04/22 | 2,239 | 2,242 | 2,205 | 2,209 | -20 | -0.9% | 62,100 |
| 2024/04/19 | 2,273 | 2,338 | 2,196 | 2,229 | -5 | -0.2% | 123,500 |
| 2024/04/18 | 2,127 | 2,248 | 2,095 | 2,234 | +95 | +4.4% | 147,800 |
| 2024/04/17 | 2,157 | 2,165 | 2,088 | 2,139 | -17 | -0.8% | 54,800 |
| 2024/04/16 | 2,186 | 2,230 | 2,147 | 2,156 | -77 | -3.4% | 55,500 |
| 2024/04/15 | 2,235 | 2,275 | 2,208 | 2,233 | -2 | -0.1% | 62,300 |
| 2024/04/12 | 2,242 | 2,286 | 2,212 | 2,235 | +11 | +0.5% | 74,800 |
| 2024/04/11 | 2,270 | 2,309 | 2,224 | 2,224 | -76 | -3.3% | 79,600 |
| 2024/04/10 | 2,268 | 2,323 | 2,261 | 2,300 | +31 | +1.4% | 112,800 |
| 2024/04/09 | 2,124 | 2,298 | 2,113 | 2,269 | +227 | +11.1% | 311,400 |
| 2024/04/08 | 2,021 | 2,078 | 1,994 | 2,042 | +61 | +3.1% | 78,300 |
| 2024/04/05 | 1,993 | 2,060 | 1,950 | 1,981 | -30 | -1.5% | 68,200 |
| 2024/04/04 | 2,020 | 2,021 | 1,982 | 2,011 | +25 | +1.3% | 42,900 |
| 2024/04/03 | 1,966 | 2,034 | 1,931 | 1,986 | -5 | -0.3% | 100,500 |
| 2024/04/02 | 1,902 | 2,007 | 1,894 | 1,991 | +122 | +6.5% | 152,800 |
| 2024/04/01 | 1,896 | 1,981 | 1,862 | 1,869 | +133 | +7.7% | 361,900 |
| 2024/03/29 | 1,794 | 1,794 | 1,721 | 1,736 | -38 | -2.1% | 114,700 |
| 2024/03/28 | 1,828 | 1,830 | 1,772 | 1,774 | -24 | -1.3% | 41,000 |
| 2024/03/27 | 1,797 | 1,816 | 1,791 | 1,798 | +1 | +0.1% | 22,900 |
| 2024/03/26 | 1,800 | 1,823 | 1,797 | 1,797 | -10 | -0.6% | 24,700 |
251～
300
件表示中 / 2818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 | 206,500円 | +13.8% | +4.0% | 2.91% | 12.07倍 | 2.79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 |
| メドピア | 76,500円 | -17.1% | -35.1% | 0.00% | 33.25倍 | 1.70倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。病院・薬局向け業務支援システムも展開 |
| タカミヤ | 34,600円 | +12.7% | -11.1% | 4.62% | 15.84倍 | 0.72倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| 幼児活動 | 134,600円 | +4.6% | +3.2% | 1.78% | 16.60倍 | 1.41倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| Ｌクリエイト | 121,800円 | +45.0% | +47.2% | 0.00% | 16.83倍 | 9.40倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
