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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 1,858 | 1,858 | 1,858 | 1,858 | ±0 | ±0% | 500 |
| 2024/04/11 | 1,853 | 1,858 | 1,853 | 1,858 | +6 | +0.3% | 700 |
| 2024/04/10 | 1,879 | 1,879 | 1,852 | 1,852 | -28 | -1.5% | 1,000 |
| 2024/04/09 | 1,852 | 1,892 | 1,828 | 1,880 | +26 | +1.4% | 900 |
| 2024/04/08 | 1,854 | 1,854 | 1,854 | 1,854 | +4 | +0.2% | 100 |
| 2024/04/05 | 1,851 | 1,851 | 1,850 | 1,850 | -18 | -1% | 700 |
| 2024/04/04 | 1,833 | 1,868 | 1,833 | 1,868 | +10 | +0.5% | 300 |
| 2024/04/03 | 1,840 | 1,858 | 1,835 | 1,858 | -1 | -0.1% | 1,000 |
| 2024/04/02 | 1,860 | 1,860 | 1,849 | 1,859 | +3 | +0.2% | 500 |
| 2024/04/01 | 1,871 | 1,871 | 1,856 | 1,856 | +7 | +0.4% | 400 |
| 2024/03/29 | 1,870 | 1,870 | 1,849 | 1,849 | -22 | -1.2% | 1,900 |
| 2024/03/28 | 1,870 | 1,872 | 1,856 | 1,871 | -5 | -0.3% | 900 |
| 2024/03/27 | 1,860 | 1,876 | 1,860 | 1,876 | +16 | +0.9% | 300 |
| 2024/03/26 | 1,860 | 1,860 | 1,860 | 1,860 | -38 | -2% | 100 |
| 2024/03/25 | 1,814 | 1,910 | 1,814 | 1,898 | +38 | +2% | 11,300 |
| 2024/03/22 | 1,850 | 1,864 | 1,850 | 1,860 | +9 | +0.5% | 600 |
| 2024/03/21 | 1,865 | 1,878 | 1,851 | 1,851 | +9 | +0.5% | 600 |
| 2024/03/19 | 1,839 | 1,843 | 1,839 | 1,842 | +7 | +0.4% | 600 |
| 2024/03/18 | 1,850 | 1,851 | 1,835 | 1,835 | -18 | -1% | 900 |
| 2024/03/15 | 1,884 | 1,884 | 1,827 | 1,853 | -31 | -1.6% | 3,900 |
| 2024/03/14 | 1,886 | 1,886 | 1,852 | 1,884 | +28 | +1.5% | 500 |
| 2024/03/13 | 1,856 | 1,857 | 1,855 | 1,856 | +1 | +0.1% | 700 |
| 2024/03/12 | 1,850 | 1,879 | 1,850 | 1,855 | -6 | -0.3% | 1,100 |
| 2024/03/11 | 1,882 | 1,888 | 1,856 | 1,861 | -36 | -1.9% | 3,900 |
| 2024/03/08 | 1,888 | 1,900 | 1,887 | 1,897 | -6 | -0.3% | 2,300 |
| 2024/03/07 | 1,886 | 1,903 | 1,883 | 1,903 | -5 | -0.3% | 2,100 |
| 2024/03/06 | 1,886 | 1,908 | 1,886 | 1,908 | +16 | +0.8% | 800 |
| 2024/03/05 | 1,899 | 1,900 | 1,892 | 1,892 | -9 | -0.5% | 600 |
| 2024/03/04 | 1,880 | 1,910 | 1,880 | 1,901 | +3 | +0.2% | 2,800 |
| 2024/03/01 | 1,894 | 1,898 | 1,878 | 1,898 | +4 | +0.2% | 600 |
| 2024/02/29 | 1,900 | 1,900 | 1,877 | 1,894 | -6 | -0.3% | 3,300 |
| 2024/02/28 | 1,902 | 1,910 | 1,870 | 1,900 | -1 | -0.1% | 4,000 |
| 2024/02/27 | 1,907 | 1,907 | 1,875 | 1,901 | -4 | -0.2% | 1,000 |
| 2024/02/26 | 1,870 | 1,910 | 1,870 | 1,905 | +6 | +0.3% | 1,300 |
| 2024/02/22 | 1,878 | 1,899 | 1,865 | 1,899 | +17 | +0.9% | 1,900 |
| 2024/02/21 | 1,901 | 1,901 | 1,882 | 1,882 | -18 | -0.9% | 700 |
| 2024/02/20 | 1,900 | 1,900 | 1,881 | 1,900 | -1 | -0.1% | 1,400 |
| 2024/02/19 | 1,872 | 1,912 | 1,872 | 1,901 | +23 | +1.2% | 1,000 |
| 2024/02/16 | 1,887 | 1,900 | 1,873 | 1,878 | -21 | -1.1% | 4,300 |
| 2024/02/15 | 1,919 | 1,941 | 1,863 | 1,899 | -20 | -1% | 1,500 |
| 2024/02/14 | 1,898 | 1,919 | 1,850 | 1,919 | +19 | +1% | 6,200 |
| 2024/02/13 | 1,858 | 1,953 | 1,841 | 1,900 | -66 | -3.4% | 8,800 |
| 2024/02/09 | 1,930 | 1,967 | 1,905 | 1,966 | -11 | -0.6% | 4,700 |
| 2024/02/08 | 1,962 | 2,000 | 1,911 | 1,977 | -31 | -1.5% | 11,700 |
| 2024/02/07 | 1,937 | 2,020 | 1,887 | 2,008 | +111 | +5.9% | 16,800 |
| 2024/02/06 | 1,971 | 1,986 | 1,897 | 1,897 | -82 | -4.1% | 15,900 |
| 2024/02/05 | 2,072 | 2,072 | 1,968 | 1,979 | -72 | -3.5% | 16,500 |
| 2024/02/02 | 2,217 | 2,345 | 2,051 | 2,051 | -145 | -6.6% | 28,900 |
| 2024/02/01 | 2,284 | 2,327 | 2,191 | 2,196 | -110 | -4.8% | 20,100 |
151～
200
件表示中 / 347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 | 164,600円 | +6.8% | +8.5% | 4.13% | 8.29倍 | 1.19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 |
| ＬｅＴｅｃｈ | 120,600円 | +46.2% | +10.1% | 5.47% | 4.86倍 | 1.84倍 |
|
権利調整後に収益物件化する不動産開発が柱。介護売却し不動産事業に集中。資本充実図る |
| リアルゲイト | 203,100円 | +19.5% | +31.2% | 0.00% | 10.06倍 | 2.13倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
| ウィル | 48,400円 | +11.8% | +5.4% | 3.62% | 8.51倍 | 1.25倍 |
|
関西地盤の不動産会社。中京や首都圏にも進出。分譲は戸建て中心。売買仲介、リフォーム強化 |
| ランビジネス | 19,800円 | +57.0% | - | 3.03% | - | 0.24倍 |
|
都心中心にマンションやビルを賃貸・管理。自社開発も。レストランや服飾、ホテル運営育成中 |
市場注目の銘柄
チャート関連のコラム
