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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,809 | 1,874 | 1,803 | 1,807 | -7 | -0.4% | 46,000 |
| 2024/03/22 | 1,816 | 1,822 | 1,796 | 1,814 | -9 | -0.5% | 26,000 |
| 2024/03/21 | 1,793 | 1,825 | 1,784 | 1,823 | +49 | +2.8% | 37,600 |
| 2024/03/19 | 1,770 | 1,786 | 1,760 | 1,774 | -1 | -0.1% | 22,100 |
| 2024/03/18 | 1,792 | 1,815 | 1,762 | 1,775 | +23 | +1.3% | 29,500 |
| 2024/03/15 | 1,777 | 1,783 | 1,727 | 1,752 | -25 | -1.4% | 43,600 |
| 2024/03/14 | 1,777 | 1,805 | 1,767 | 1,777 | ±0 | ±0% | 23,400 |
| 2024/03/13 | 1,798 | 1,824 | 1,777 | 1,777 | -21 | -1.2% | 12,900 |
| 2024/03/12 | 1,777 | 1,798 | 1,760 | 1,798 | +7 | +0.4% | 18,200 |
| 2024/03/11 | 1,840 | 1,857 | 1,773 | 1,791 | -59 | -3.2% | 33,300 |
| 2024/03/08 | 1,839 | 1,865 | 1,839 | 1,850 | -4 | -0.2% | 18,800 |
| 2024/03/07 | 1,894 | 1,894 | 1,848 | 1,854 | ±0 | ±0% | 23,800 |
| 2024/03/06 | 1,839 | 1,884 | 1,839 | 1,854 | +2 | +0.1% | 21,500 |
| 2024/03/05 | 1,843 | 1,861 | 1,826 | 1,852 | +8 | +0.4% | 13,100 |
| 2024/03/04 | 1,852 | 1,868 | 1,828 | 1,844 | -5 | -0.3% | 25,400 |
| 2024/03/01 | 1,898 | 1,915 | 1,834 | 1,849 | -49 | -2.6% | 38,000 |
| 2024/02/29 | 1,907 | 1,912 | 1,879 | 1,898 | -14 | -0.7% | 15,500 |
| 2024/02/28 | 1,900 | 1,933 | 1,900 | 1,912 | +17 | +0.9% | 21,900 |
| 2024/02/27 | 1,885 | 1,898 | 1,873 | 1,895 | +10 | +0.5% | 34,600 |
| 2024/02/26 | 1,851 | 1,908 | 1,851 | 1,885 | +37 | +2% | 20,000 |
| 2024/02/22 | 1,882 | 1,884 | 1,841 | 1,848 | -34 | -1.8% | 19,900 |
| 2024/02/21 | 1,872 | 1,898 | 1,870 | 1,882 | -9 | -0.5% | 15,400 |
| 2024/02/20 | 1,901 | 1,911 | 1,880 | 1,891 | +26 | +1.4% | 39,400 |
| 2024/02/19 | 1,810 | 1,865 | 1,801 | 1,865 | +57 | +3.2% | 20,800 |
| 2024/02/16 | 1,813 | 1,813 | 1,769 | 1,808 | +19 | +1.1% | 41,300 |
| 2024/02/15 | 1,844 | 1,844 | 1,789 | 1,789 | -55 | -3% | 28,100 |
| 2024/02/14 | 1,835 | 1,864 | 1,835 | 1,844 | -9 | -0.5% | 17,700 |
| 2024/02/13 | 1,835 | 1,866 | 1,835 | 1,853 | +17 | +0.9% | 17,700 |
| 2024/02/09 | 1,836 | 1,880 | 1,835 | 1,836 | -17 | -0.9% | 30,400 |
| 2024/02/08 | 1,875 | 1,881 | 1,836 | 1,853 | -22 | -1.2% | 37,800 |
| 2024/02/07 | 1,871 | 1,903 | 1,871 | 1,875 | +4 | +0.2% | 25,600 |
| 2024/02/06 | 1,919 | 1,919 | 1,871 | 1,871 | -56 | -2.9% | 30,700 |
| 2024/02/05 | 1,883 | 1,937 | 1,877 | 1,927 | +51 | +2.7% | 31,800 |
| 2024/02/02 | 1,854 | 1,885 | 1,848 | 1,876 | +37 | +2% | 23,700 |
| 2024/02/01 | 1,860 | 1,871 | 1,837 | 1,839 | -26 | -1.4% | 22,300 |
| 2024/01/31 | 1,882 | 1,898 | 1,835 | 1,865 | -15 | -0.8% | 35,200 |
| 2024/01/30 | 1,877 | 1,891 | 1,838 | 1,880 | +3 | +0.2% | 83,100 |
| 2024/01/29 | 1,822 | 1,884 | 1,822 | 1,877 | +95 | +5.3% | 72,900 |
| 2024/01/26 | 1,799 | 1,812 | 1,781 | 1,782 | -5 | -0.3% | 20,600 |
| 2024/01/25 | 1,789 | 1,808 | 1,775 | 1,787 | +16 | +0.9% | 26,500 |
| 2024/01/24 | 1,775 | 1,813 | 1,755 | 1,771 | -7 | -0.4% | 30,500 |
| 2024/01/23 | 1,781 | 1,797 | 1,756 | 1,778 | +10 | +0.6% | 35,300 |
| 2024/01/22 | 1,749 | 1,787 | 1,730 | 1,768 | +35 | +2% | 31,600 |
| 2024/01/19 | 1,717 | 1,749 | 1,707 | 1,733 | +23 | +1.3% | 54,700 |
| 2024/01/18 | 1,735 | 1,771 | 1,708 | 1,710 | -17 | -1% | 51,600 |
| 2024/01/17 | 1,831 | 1,837 | 1,727 | 1,727 | -128 | -6.9% | 162,600 |
| 2024/01/16 | 1,908 | 1,948 | 1,854 | 1,855 | -49 | -2.6% | 76,300 |
| 2024/01/15 | 1,888 | 1,962 | 1,888 | 1,904 | +7 | +0.4% | 57,300 |
| 2024/01/12 | 1,895 | 1,907 | 1,870 | 1,897 | +26 | +1.4% | 62,000 |
| 2024/01/11 | 1,924 | 1,924 | 1,852 | 1,871 | -13 | -0.7% | 110,200 |
301～
350
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
