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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,945 | 1,978 | 1,936 | 1,949 | +4 | +0.2% | 19,900 |
| 2024/07/23 | 1,956 | 1,967 | 1,935 | 1,945 | -24 | -1.2% | 30,900 |
| 2024/07/22 | 2,061 | 2,061 | 1,967 | 1,969 | -95 | -4.6% | 49,000 |
| 2024/07/19 | 2,031 | 2,073 | 2,027 | 2,064 | +33 | +1.6% | 25,000 |
| 2024/07/18 | 2,016 | 2,046 | 2,000 | 2,031 | +15 | +0.7% | 33,100 |
| 2024/07/17 | 2,016 | 2,060 | 2,008 | 2,016 | +2 | +0.1% | 39,200 |
| 2024/07/16 | 2,116 | 2,116 | 2,014 | 2,014 | -77 | -3.7% | 41,800 |
| 2024/07/12 | 2,103 | 2,128 | 2,077 | 2,091 | -19 | -0.9% | 45,800 |
| 2024/07/11 | 2,113 | 2,159 | 2,105 | 2,110 | -3 | -0.1% | 47,400 |
| 2024/07/10 | 2,134 | 2,180 | 2,082 | 2,113 | -231 | -9.9% | 249,000 |
| 2024/07/09 | 2,456 | 2,469 | 2,330 | 2,344 | -127 | -5.1% | 86,200 |
| 2024/07/08 | 2,487 | 2,507 | 2,471 | 2,471 | -23 | -0.9% | 21,800 |
| 2024/07/05 | 2,472 | 2,524 | 2,460 | 2,494 | +22 | +0.9% | 19,500 |
| 2024/07/04 | 2,450 | 2,542 | 2,450 | 2,472 | +36 | +1.5% | 22,300 |
| 2024/07/03 | 2,465 | 2,475 | 2,420 | 2,436 | -49 | -2% | 14,900 |
| 2024/07/02 | 2,512 | 2,512 | 2,452 | 2,485 | -13 | -0.5% | 14,000 |
| 2024/07/01 | 2,463 | 2,530 | 2,460 | 2,498 | +56 | +2.3% | 27,900 |
| 2024/06/28 | 2,408 | 2,454 | 2,385 | 2,442 | +41 | +1.7% | 20,500 |
| 2024/06/27 | 2,336 | 2,450 | 2,335 | 2,401 | +66 | +2.8% | 42,100 |
| 2024/06/26 | 2,325 | 2,348 | 2,319 | 2,335 | +18 | +0.8% | 6,600 |
| 2024/06/25 | 2,281 | 2,317 | 2,281 | 2,317 | +33 | +1.4% | 8,300 |
| 2024/06/24 | 2,288 | 2,288 | 2,261 | 2,284 | +27 | +1.2% | 16,300 |
| 2024/06/21 | 2,286 | 2,286 | 2,250 | 2,257 | -10 | -0.4% | 10,800 |
| 2024/06/20 | 2,302 | 2,307 | 2,264 | 2,267 | -25 | -1.1% | 18,500 |
| 2024/06/19 | 2,272 | 2,305 | 2,268 | 2,292 | +20 | +0.9% | 12,500 |
| 2024/06/18 | 2,271 | 2,296 | 2,268 | 2,272 | +1 | ±0% | 5,500 |
| 2024/06/17 | 2,257 | 2,324 | 2,257 | 2,271 | -36 | -1.6% | 22,900 |
| 2024/06/14 | 2,250 | 2,310 | 2,250 | 2,307 | +60 | +2.7% | 15,900 |
| 2024/06/13 | 2,260 | 2,300 | 2,200 | 2,247 | -25 | -1.1% | 15,300 |
| 2024/06/12 | 2,304 | 2,310 | 2,263 | 2,272 | -32 | -1.4% | 19,900 |
| 2024/06/11 | 2,300 | 2,307 | 2,281 | 2,304 | +17 | +0.7% | 13,500 |
| 2024/06/10 | 2,333 | 2,333 | 2,267 | 2,287 | -12 | -0.5% | 11,300 |
| 2024/06/07 | 2,299 | 2,311 | 2,275 | 2,299 | +4 | +0.2% | 16,200 |
| 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 |
251～
300
件表示中 / 2851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 | 307,500円 | +14.9% | +34.9% | 2.28% | 13.75倍 | 3.69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 |
| ＭＳ－Ｊａｐａｎ | 97,000円 | +10.1% | +5.1% | 5.77% | 22.72倍 | 2.49倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| オープンＧ | 38,700円 | +17.7% | +267.5% | 1.16% | 43.73倍 | 1.88倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| Ｄ Ｉ | 250,700円 | +45.6% | +135.7% | 4.23% | 73.52倍 | 1.69倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| アメイズ | 156,700円 | +10.9% | -3.1% | 2.23% | 9.55倍 | 1.38倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
市場注目の銘柄
チャート関連のコラム
