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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 1,924 | 1,924 | 1,852 | 1,871 | -13 | -0.7% | 110,200 |
| 2024/01/10 | 1,940 | 1,976 | 1,828 | 1,884 | -42 | -2.2% | 133,000 |
| 2024/01/09 | 1,933 | 1,999 | 1,900 | 1,926 | -32 | -1.6% | 133,400 |
| 2024/01/05 | 1,868 | 1,959 | 1,849 | 1,958 | +109 | +5.9% | 188,300 |
| 2024/01/04 | 1,732 | 1,859 | 1,732 | 1,849 | +137 | +8% | 210,500 |
| 2023/12/29 | 1,627 | 1,744 | 1,588 | 1,712 | -18 | -1% | 355,600 |
| 2023/12/28 | 1,710 | 1,753 | 1,687 | 1,730 | +40 | +2.4% | 98,400 |
| 2023/12/27 | 1,680 | 1,703 | 1,680 | 1,690 | +7 | +0.4% | 65,500 |
| 2023/12/26 | 1,660 | 1,696 | 1,651 | 1,683 | +32 | +1.9% | 51,300 |
| 2023/12/25 | 1,650 | 1,661 | 1,646 | 1,651 | +5 | +0.3% | 26,800 |
| 2023/12/22 | 1,640 | 1,660 | 1,640 | 1,646 | +6 | +0.4% | 18,900 |
| 2023/12/21 | 1,633 | 1,648 | 1,625 | 1,640 | -2 | -0.1% | 29,100 |
| 2023/12/20 | 1,650 | 1,660 | 1,636 | 1,642 | +2 | +0.1% | 18,900 |
| 2023/12/19 | 1,625 | 1,652 | 1,624 | 1,640 | +16 | +1% | 24,100 |
| 2023/12/18 | 1,608 | 1,627 | 1,600 | 1,624 | +4 | +0.2% | 26,300 |
| 2023/12/15 | 1,621 | 1,628 | 1,610 | 1,620 | -1 | -0.1% | 13,600 |
| 2023/12/14 | 1,639 | 1,641 | 1,614 | 1,621 | -16 | -1% | 22,500 |
| 2023/12/13 | 1,653 | 1,658 | 1,636 | 1,637 | -4 | -0.2% | 14,000 |
| 2023/12/12 | 1,677 | 1,677 | 1,641 | 1,641 | -22 | -1.3% | 22,900 |
| 2023/12/11 | 1,678 | 1,681 | 1,650 | 1,663 | +21 | +1.3% | 17,100 |
| 2023/12/08 | 1,668 | 1,688 | 1,636 | 1,642 | -36 | -2.1% | 41,900 |
| 2023/12/07 | 1,680 | 1,687 | 1,678 | 1,678 | -6 | -0.4% | 21,700 |
| 2023/12/06 | 1,679 | 1,705 | 1,678 | 1,684 | +6 | +0.4% | 28,300 |
| 2023/12/05 | 1,705 | 1,717 | 1,678 | 1,678 | -44 | -2.6% | 28,400 |
| 2023/12/04 | 1,700 | 1,722 | 1,690 | 1,722 | +26 | +1.5% | 15,900 |
| 2023/12/01 | 1,723 | 1,723 | 1,690 | 1,696 | -27 | -1.6% | 24,600 |
| 2023/11/30 | 1,722 | 1,726 | 1,700 | 1,723 | -3 | -0.2% | 16,800 |
| 2023/11/29 | 1,695 | 1,749 | 1,695 | 1,726 | +13 | +0.8% | 72,700 |
| 2023/11/28 | 1,736 | 1,739 | 1,700 | 1,713 | -8 | -0.5% | 204,900 |
| 2023/11/27 | 1,720 | 1,754 | 1,719 | 1,721 | +7 | +0.4% | 26,100 |
| 2023/11/24 | 1,735 | 1,735 | 1,706 | 1,714 | -22 | -1.3% | 37,000 |
| 2023/11/22 | 1,768 | 1,777 | 1,702 | 1,736 | -47 | -2.6% | 84,700 |
| 2023/11/21 | 1,786 | 1,791 | 1,758 | 1,783 | -9 | -0.5% | 36,100 |
| 2023/11/20 | 1,776 | 1,801 | 1,776 | 1,792 | +30 | +1.7% | 48,200 |
| 2023/11/17 | 1,733 | 1,774 | 1,730 | 1,762 | +33 | +1.9% | 42,200 |
| 2023/11/16 | 1,727 | 1,742 | 1,721 | 1,729 | +13 | +0.8% | 26,400 |
| 2023/11/15 | 1,721 | 1,726 | 1,700 | 1,716 | +24 | +1.4% | 35,500 |
| 2023/11/14 | 1,722 | 1,722 | 1,691 | 1,692 | -5 | -0.3% | 33,000 |
| 2023/11/13 | 1,664 | 1,708 | 1,657 | 1,697 | +27 | +1.6% | 50,300 |
| 2023/11/10 | 1,644 | 1,672 | 1,637 | 1,670 | +12 | +0.7% | 27,900 |
| 2023/11/09 | 1,649 | 1,658 | 1,631 | 1,658 | +20 | +1.2% | 28,400 |
| 2023/11/08 | 1,636 | 1,655 | 1,630 | 1,638 | -7 | -0.4% | 31,400 |
| 2023/11/07 | 1,634 | 1,648 | 1,627 | 1,645 | -12 | -0.7% | 43,500 |
| 2023/11/06 | 1,631 | 1,672 | 1,631 | 1,657 | +31 | +1.9% | 43,300 |
| 2023/11/02 | 1,605 | 1,626 | 1,605 | 1,626 | +16 | +1% | 32,600 |
| 2023/11/01 | 1,623 | 1,623 | 1,605 | 1,610 | ±0 | ±0% | 24,600 |
| 2023/10/31 | 1,593 | 1,618 | 1,576 | 1,610 | +16 | +1% | 66,900 |
| 2023/10/30 | 1,600 | 1,623 | 1,585 | 1,594 | -28 | -1.7% | 114,000 |
| 2023/10/27 | 1,616 | 1,627 | 1,608 | 1,622 | +4 | +0.2% | 45,600 |
| 2023/10/26 | 1,602 | 1,646 | 1,575 | 1,618 | -23 | -1.4% | 114,400 |
351～
400
件表示中 / 2819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 | 203,700円 | +13.8% | +4.0% | 2.95% | 11.91倍 | 2.75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 |
| キタハマキャピ | 4,000円 | +7665.1% | - | 0.00% | 80.00倍 | 8.00倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| タカミヤ | 34,500円 | +12.7% | -11.1% | 4.64% | 15.79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% | - | - | - |
|
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 |
| ワシントンホテル | 130,100円 | +7.3% | +16.2% | 1.69% | 7.78倍 | 1.66倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
市場注目の銘柄
チャート関連のコラム
