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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,740 | 1,740 | 1,737 | 1,737 | -3 | -0.2% | 300 |
| 2024/06/07 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 100 |
| 2024/06/06 | 1,760 | 1,760 | 1,740 | 1,740 | -23 | -1.3% | 300 |
| 2024/06/05 | 1,763 | 1,763 | 1,763 | 1,763 | -7 | -0.4% | 400 |
| 2024/06/04 | 1,768 | 1,770 | 1,768 | 1,770 | +2 | +0.1% | 1,700 |
| 2024/06/03 | 1,767 | 1,768 | 1,767 | 1,768 | +34 | +2% | 400 |
| 2024/05/31 | 1,734 | 1,734 | 1,734 | 1,734 | - | - | 100 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 1,761 | 1,804 | 1,733 | 1,734 | +13 | +0.8% | 1,700 |
| 2024/05/28 | 1,721 | 1,722 | 1,721 | 1,721 | -2 | -0.1% | 400 |
| 2024/05/27 | 1,723 | 1,723 | 1,723 | 1,723 | +12 | +0.7% | 400 |
| 2024/05/24 | 1,760 | 1,764 | 1,711 | 1,711 | -55 | -3.1% | 2,700 |
| 2024/05/23 | 1,767 | 1,767 | 1,766 | 1,766 | - | - | 200 |
| 2024/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/21 | 1,765 | 1,767 | 1,765 | 1,766 | -7 | -0.4% | 1,900 |
| 2024/05/20 | 1,780 | 1,780 | 1,773 | 1,773 | -10 | -0.6% | 800 |
| 2024/05/17 | 1,772 | 1,783 | 1,772 | 1,783 | +3 | +0.2% | 400 |
| 2024/05/16 | 1,780 | 1,780 | 1,780 | 1,780 | -5 | -0.3% | 200 |
| 2024/05/15 | 1,786 | 1,786 | 1,776 | 1,785 | -2 | -0.1% | 1,800 |
| 2024/05/14 | 1,786 | 1,816 | 1,779 | 1,787 | -15 | -0.8% | 1,900 |
| 2024/05/13 | 1,824 | 1,824 | 1,802 | 1,802 | -19 | -1% | 1,800 |
| 2024/05/10 | 1,829 | 1,829 | 1,821 | 1,821 | -7 | -0.4% | 1,400 |
| 2024/05/09 | 1,828 | 1,828 | 1,828 | 1,828 | -1 | -0.1% | 300 |
| 2024/05/08 | 1,829 | 1,829 | 1,829 | 1,829 | -16 | -0.9% | 200 |
| 2024/05/07 | 1,845 | 1,845 | 1,845 | 1,845 | -2 | -0.1% | 100 |
| 2024/05/02 | 1,835 | 1,847 | 1,830 | 1,847 | -1 | -0.1% | 300 |
| 2024/05/01 | 1,848 | 1,848 | 1,847 | 1,848 | ±0 | ±0% | 300 |
| 2024/04/30 | 1,867 | 1,867 | 1,821 | 1,848 | +18 | +1% | 2,200 |
| 2024/04/26 | 1,836 | 1,836 | 1,829 | 1,830 | -6 | -0.3% | 600 |
| 2024/04/25 | 1,835 | 1,840 | 1,835 | 1,836 | +7 | +0.4% | 400 |
| 2024/04/24 | 1,828 | 1,829 | 1,828 | 1,829 | +1 | +0.1% | 200 |
| 2024/04/23 | 1,835 | 1,835 | 1,828 | 1,828 | -3 | -0.2% | 300 |
| 2024/04/22 | 1,829 | 1,840 | 1,829 | 1,831 | -9 | -0.5% | 1,100 |
| 2024/04/19 | 1,840 | 1,840 | 1,840 | 1,840 | +5 | +0.3% | 1,000 |
| 2024/04/18 | 1,833 | 1,835 | 1,833 | 1,835 | -18 | -1% | 400 |
| 2024/04/17 | 1,847 | 1,853 | 1,827 | 1,853 | ±0 | ±0% | 600 |
| 2024/04/16 | 1,858 | 1,858 | 1,853 | 1,853 | - | - | 500 |
| 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 |
201～
250
件表示中 / 434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 | 172,900円 | +6.8% | +8.5% | 3.93% | 8.80倍 | 1.26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 |
| ｆａｎｔａｓｉｓ | 3,600円 | +24.9% | -24.7% | 0.00% | 19.15倍 | 0.93倍 |
|
２０年に建設、ゴルフ事業から撤退。不動産販売を主軸にコンサルも。２２年ヘルスケア事業に進出 |
| コーセーアールイ | 58,600円 | +34.8% | +16.6% | 4.10% | 15.66倍 | 0.58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 |
| ヤマイチ | 63,900円 | +4.3% | -35.0% | 4.69% | 7.92倍 | 0.41倍 |
|
近畿圏地盤の不動産会社。主力の戸建ては２～３年かけ更地から造成。商業施設などの賃貸も |
| アズマハウス | 69,000円 | +1.6% | +11.3% | 5.07% | 7.94倍 | 0.33倍 |
|
和歌山地盤の総合不動産会社。不動産販売・賃貸とも県下トップシェアに。ホテルも併営 |
市場注目の銘柄
チャート関連のコラム
