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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,755 | 1,755 | 1,754 | 1,754 | -1 | -0.1% | 200 |
| 2025/06/10 | 1,738 | 1,755 | 1,736 | 1,755 | +17 | +1% | 1,100 |
| 2025/06/09 | 1,752 | 1,752 | 1,738 | 1,738 | +13 | +0.8% | 200 |
| 2025/06/06 | 1,726 | 1,726 | 1,725 | 1,725 | -14 | -0.8% | 200 |
| 2025/06/05 | 1,781 | 1,781 | 1,728 | 1,739 | -30 | -1.7% | 1,200 |
| 2025/06/04 | 1,736 | 1,769 | 1,736 | 1,769 | +38 | +2.2% | 1,100 |
| 2025/06/03 | 1,731 | 1,731 | 1,731 | 1,731 | ±0 | ±0% | 100 |
| 2025/06/02 | 1,731 | 1,733 | 1,731 | 1,731 | ±0 | ±0% | 700 |
| 2025/05/30 | 1,724 | 1,731 | 1,724 | 1,731 | -18 | -1% | 600 |
| 2025/05/29 | 1,750 | 1,750 | 1,749 | 1,749 | -1 | -0.1% | 400 |
| 2025/05/28 | 1,703 | 1,750 | 1,703 | 1,750 | +48 | +2.8% | 300 |
| 2025/05/27 | 1,719 | 1,742 | 1,702 | 1,702 | +7 | +0.4% | 500 |
| 2025/05/26 | 1,695 | 1,695 | 1,695 | 1,695 | -25 | -1.5% | 1,000 |
| 2025/05/23 | 1,723 | 1,723 | 1,720 | 1,720 | -25 | -1.4% | 1,200 |
| 2025/05/22 | 1,739 | 1,745 | 1,739 | 1,745 | +4 | +0.2% | 800 |
| 2025/05/21 | 1,782 | 1,782 | 1,741 | 1,741 | -41 | -2.3% | 700 |
| 2025/05/20 | 1,760 | 1,782 | 1,760 | 1,782 | +62 | +3.6% | 700 |
| 2025/05/19 | 1,720 | 1,720 | 1,719 | 1,720 | -15 | -0.9% | 500 |
| 2025/05/16 | 1,735 | 1,735 | 1,735 | 1,735 | - | - | 100 |
| 2025/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/14 | 1,731 | 1,731 | 1,730 | 1,730 | -1 | -0.1% | 500 |
| 2025/05/13 | 1,692 | 1,731 | 1,653 | 1,731 | -1 | -0.1% | 5,000 |
| 2025/05/12 | 1,703 | 1,732 | 1,691 | 1,732 | +28 | +1.6% | 3,400 |
| 2025/05/09 | 1,712 | 1,712 | 1,704 | 1,704 | +1 | +0.1% | 200 |
| 2025/05/08 | 1,723 | 1,723 | 1,703 | 1,703 | -21 | -1.2% | 200 |
| 2025/05/07 | 1,724 | 1,724 | 1,724 | 1,724 | ±0 | ±0% | 200 |
| 2025/05/02 | 1,681 | 1,724 | 1,681 | 1,724 | +4 | +0.2% | 300 |
| 2025/05/01 | 1,727 | 1,727 | 1,720 | 1,720 | +20 | +1.2% | 400 |
| 2025/04/30 | 1,724 | 1,724 | 1,700 | 1,700 | +5 | +0.3% | 700 |
| 2025/04/28 | 1,675 | 1,695 | 1,675 | 1,695 | +20 | +1.2% | 200 |
| 2025/04/25 | 1,675 | 1,675 | 1,675 | 1,675 | - | - | 100 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 1,673 | 1,673 | 1,673 | 1,673 | - | - | 200 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 1,672 | 1,672 | 1,672 | 1,672 | -7 | -0.4% | 100 |
| 2025/04/18 | 1,690 | 1,690 | 1,679 | 1,679 | -51 | -2.9% | 200 |
| 2025/04/17 | 1,730 | 1,730 | 1,730 | 1,730 | - | - | 100 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 1,660 | 1,700 | 1,660 | 1,700 | ±0 | ±0% | 200 |
| 2025/04/14 | 1,716 | 1,720 | 1,666 | 1,700 | -56 | -3.2% | 2,600 |
| 2025/04/11 | 1,716 | 1,756 | 1,716 | 1,756 | ±0 | ±0% | 400 |
| 2025/04/10 | 1,788 | 1,788 | 1,756 | 1,756 | +121 | +7.4% | 300 |
| 2025/04/09 | 1,635 | 1,635 | 1,635 | 1,635 | -8 | -0.5% | 200 |
| 2025/04/08 | 1,601 | 1,655 | 1,601 | 1,643 | +24 | +1.5% | 400 |
| 2025/04/07 | 1,736 | 1,778 | 1,617 | 1,619 | -81 | -4.8% | 1,700 |
| 2025/04/04 | 1,720 | 1,720 | 1,700 | 1,700 | - | - | 200 |
| 2025/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/01 | 1,750 | 1,770 | 1,730 | 1,770 | +35 | +2% | 1,300 |
| 2025/03/31 | 1,746 | 1,746 | 1,720 | 1,735 | +9 | +0.5% | 1,000 |
51～
100
件表示中 / 529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 | 1.40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 |
| エストラスト | 119,800円 | +9.3% | -1.6% | 2.34% | 5.58倍 | 0.76倍 |
|
山口県内首位のマンション開発業者。福岡など九州へ攻勢。１７年ＴＯＢで西部ガスＨＤ傘下に |
| ツクルバ | 61,500円 | +45.9% | +44.7% | 0.00% | 56.01倍 | 4.23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
