エリッツ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 2,038 | 2,038 | 2,015 | 2,015 | -23 | -1.1% | 800 |
| 2025/08/20 | 2,010 | 2,038 | 2,010 | 2,038 | +29 | +1.4% | 500 |
| 2025/08/19 | 1,991 | 2,009 | 1,991 | 2,009 | +9 | +0.5% | 300 |
| 2025/08/18 | 1,963 | 2,000 | 1,963 | 2,000 | +40 | +2% | 1,200 |
| 2025/08/15 | 1,973 | 1,999 | 1,960 | 1,960 | -12 | -0.6% | 1,200 |
| 2025/08/14 | 1,973 | 1,973 | 1,970 | 1,972 | -6 | -0.3% | 1,300 |
| 2025/08/13 | 1,977 | 1,980 | 1,940 | 1,978 | +68 | +3.6% | 700 |
| 2025/08/12 | 1,881 | 1,910 | 1,881 | 1,910 | +122 | +6.8% | 2,900 |
| 2025/08/08 | 1,788 | 1,788 | 1,788 | 1,788 | -40 | -2.2% | 100 |
| 2025/08/07 | 1,828 | 1,828 | 1,828 | 1,828 | +29 | +1.6% | 300 |
| 2025/08/06 | 1,799 | 1,826 | 1,799 | 1,799 | +1 | +0.1% | 800 |
| 2025/08/05 | 1,798 | 1,798 | 1,798 | 1,798 | ±0 | ±0% | 100 |
| 2025/08/04 | 1,781 | 1,798 | 1,781 | 1,798 | +17 | +1% | 800 |
| 2025/08/01 | 1,783 | 1,783 | 1,781 | 1,781 | -2 | -0.1% | 200 |
| 2025/07/31 | 1,789 | 1,789 | 1,783 | 1,783 | -7 | -0.4% | 400 |
| 2025/07/30 | 1,790 | 1,790 | 1,790 | 1,790 | -4 | -0.2% | 100 |
| 2025/07/29 | 1,794 | 1,794 | 1,794 | 1,794 | +14 | +0.8% | 700 |
| 2025/07/28 | 1,778 | 1,780 | 1,774 | 1,780 | +19 | +1.1% | 300 |
| 2025/07/25 | 1,765 | 1,775 | 1,761 | 1,761 | +31 | +1.8% | 700 |
| 2025/07/24 | 1,776 | 1,776 | 1,730 | 1,730 | -7 | -0.4% | 300 |
| 2025/07/23 | 1,741 | 1,742 | 1,737 | 1,737 | - | - | 600 |
| 2025/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/18 | 1,739 | 1,745 | 1,739 | 1,745 | +8 | +0.5% | 300 |
| 2025/07/17 | 1,737 | 1,737 | 1,737 | 1,737 | - | - | 300 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 1,737 | 1,737 | 1,737 | 1,737 | -5 | -0.3% | 300 |
| 2025/07/14 | 1,725 | 1,742 | 1,719 | 1,742 | +14 | +0.8% | 700 |
| 2025/07/11 | 1,743 | 1,743 | 1,728 | 1,728 | ±0 | ±0% | 400 |
| 2025/07/10 | 1,732 | 1,732 | 1,728 | 1,728 | -3 | -0.2% | 500 |
| 2025/07/09 | 1,731 | 1,731 | 1,731 | 1,731 | -1 | -0.1% | 100 |
| 2025/07/08 | 1,746 | 1,746 | 1,732 | 1,732 | +1 | +0.1% | 500 |
| 2025/07/07 | 1,731 | 1,731 | 1,731 | 1,731 | -24 | -1.4% | 100 |
| 2025/07/04 | 1,751 | 1,755 | 1,751 | 1,755 | +4 | +0.2% | 300 |
| 2025/07/03 | 1,756 | 1,756 | 1,751 | 1,751 | +19 | +1.1% | 200 |
| 2025/07/02 | 1,732 | 1,732 | 1,732 | 1,732 | - | - | 600 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 1,769 | 1,769 | 1,769 | 1,769 | +27 | +1.5% | 500 |
| 2025/06/27 | 1,746 | 1,782 | 1,742 | 1,742 | -12 | -0.7% | 500 |
| 2025/06/26 | 1,740 | 1,754 | 1,740 | 1,754 | +15 | +0.9% | 300 |
| 2025/06/25 | 1,743 | 1,745 | 1,739 | 1,739 | -3 | -0.2% | 500 |
| 2025/06/24 | 1,728 | 1,742 | 1,728 | 1,742 | +17 | +1% | 300 |
| 2025/06/23 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 700 |
| 2025/06/20 | 1,723 | 1,725 | 1,723 | 1,725 | +3 | +0.2% | 400 |
| 2025/06/19 | 1,722 | 1,722 | 1,722 | 1,722 | ±0 | ±0% | 500 |
| 2025/06/18 | 1,720 | 1,722 | 1,720 | 1,722 | -21 | -1.2% | 200 |
| 2025/06/17 | 1,743 | 1,743 | 1,743 | 1,743 | ±0 | ±0% | 100 |
| 2025/06/16 | 1,743 | 1,775 | 1,743 | 1,743 | -11 | -0.6% | 1,500 |
| 2025/06/13 | 1,754 | 1,754 | 1,754 | 1,754 | - | - | 100 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 1,755 | 1,755 | 1,754 | 1,754 | -1 | -0.1% | 200 |
1～
50
件表示中 / 528件
類似銘柄と比較する
現在ご覧いただいている「エリッツ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 |
|---|---|---|---|---|---|---|---|---|
| エリッツＨＤ | 199,400円 | +6.8% | +8.5% | 3.41% | 10.15倍 | 1.41倍 |
|
京都や滋賀地盤に不動産仲介、不動産管理、居住者サポートを３本柱に展開。配当性向３０％目安 |
| プロパスト | 21,300円 | -16.9% | -43.4% | 2.82% | 6.36倍 | 0.59倍 |
|
首都圏地盤で賃貸開発、中古収益物件再生が２本柱。分譲開発も手がける。デザイン力に強み |
| ツクルバ | 60,900円 | +45.9% | +44.7% | 0.00% | 55.46倍 | 4.19倍 |
|
リノベーション住宅仲介サイト「カウカモ」運営。仲介手数料が収益柱。本業に経営資源を集中 |
| 香陵住販 | 246,100円 | +7.8% | +3.9% | 2.23% | 6.89倍 | 1.13倍 |
|
茨城県地盤。県内で不動産の売買、賃貸、仲介、管理を手がける。自社企画で投資用物件開発も |
| コーセーアールイ | 64,700円 | +34.8% | +16.6% | 3.71% | 17.29倍 | 0.64倍 |
|
福岡都市圏中心にマンションや投資用ワンルーム開発・分譲。近隣県や首都圏で情報収集拡大 |
市場注目の銘柄
チャート関連のコラム
