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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,054 | 1,054 | 1,036 | 1,050 | -5 | -0.5% | 32,300 |
| 2022/11/09 | 1,040 | 1,064 | 1,040 | 1,055 | +15 | +1.4% | 42,200 |
| 2022/11/08 | 1,039 | 1,046 | 1,032 | 1,040 | +3 | +0.3% | 46,800 |
| 2022/11/07 | 1,039 | 1,056 | 1,021 | 1,037 | ±0 | ±0% | 77,200 |
| 2022/11/04 | 1,019 | 1,050 | 1,013 | 1,037 | +9 | +0.9% | 94,300 |
| 2022/11/02 | 1,027 | 1,047 | 1,027 | 1,028 | -1 | -0.1% | 57,400 |
| 2022/11/01 | 1,047 | 1,049 | 1,022 | 1,029 | -16 | -1.5% | 61,500 |
| 2022/10/31 | 1,046 | 1,059 | 1,045 | 1,045 | +1 | +0.1% | 55,200 |
| 2022/10/28 | 1,047 | 1,049 | 1,030 | 1,044 | -4 | -0.4% | 99,600 |
| 2022/10/27 | 1,069 | 1,069 | 1,046 | 1,048 | -27 | -2.5% | 96,300 |
| 2022/10/26 | 1,088 | 1,101 | 1,065 | 1,075 | -15 | -1.4% | 95,900 |
| 2022/10/25 | 1,073 | 1,114 | 1,063 | 1,090 | +25 | +2.3% | 153,000 |
| 2022/10/24 | 1,085 | 1,085 | 1,057 | 1,065 | ±0 | ±0% | 59,100 |
| 2022/10/21 | 1,079 | 1,095 | 1,065 | 1,065 | -18 | -1.7% | 84,000 |
| 2022/10/20 | 1,056 | 1,090 | 1,055 | 1,083 | +27 | +2.6% | 145,100 |
| 2022/10/19 | 1,052 | 1,059 | 1,042 | 1,056 | +8 | +0.8% | 58,900 |
| 2022/10/18 | 1,038 | 1,051 | 1,027 | 1,048 | +14 | +1.4% | 94,200 |
| 2022/10/17 | 1,019 | 1,057 | 1,018 | 1,034 | +16 | +1.6% | 150,500 |
| 2022/10/14 | 1,042 | 1,045 | 1,018 | 1,018 | +6 | +0.6% | 153,900 |
| 2022/10/13 | 1,006 | 1,021 | 994 | 1,012 | -4 | -0.4% | 171,200 |
| 2022/10/12 | 1,046 | 1,056 | 1,012 | 1,016 | -41 | -3.9% | 242,900 |
| 2022/10/11 | 1,077 | 1,077 | 1,049 | 1,057 | -31 | -2.8% | 159,200 |
| 2022/10/07 | 1,121 | 1,142 | 1,076 | 1,088 | -54 | -4.7% | 254,200 |
| 2022/10/06 | 1,157 | 1,167 | 1,140 | 1,142 | -15 | -1.3% | 115,500 |
| 2022/10/05 | 1,179 | 1,186 | 1,147 | 1,157 | -22 | -1.9% | 146,900 |
| 2022/10/04 | 1,109 | 1,186 | 1,097 | 1,179 | +86 | +7.9% | 333,600 |
| 2022/10/03 | 1,125 | 1,129 | 1,044 | 1,093 | +7 | +0.6% | 336,700 |
| 2022/09/30 | 1,085 | 1,108 | 1,077 | 1,086 | -10 | -0.9% | 289,100 |
| 2022/09/29 | 1,075 | 1,103 | 1,058 | 1,096 | +49 | +4.7% | 218,000 |
| 2022/09/28 | 1,066 | 1,084 | 1,029 | 1,047 | -27 | -2.5% | 137,800 |
| 2022/09/27 | 1,073 | 1,088 | 1,060 | 1,074 | -7 | -0.6% | 113,700 |
| 2022/09/26 | 1,089 | 1,110 | 1,072 | 1,081 | -22 | -2% | 162,600 |
| 2022/09/22 | 1,059 | 1,111 | 1,053 | 1,103 | +29 | +2.7% | 175,600 |
| 2022/09/21 | 1,086 | 1,094 | 1,062 | 1,074 | -26 | -2.4% | 135,300 |
| 2022/09/20 | 1,069 | 1,126 | 1,066 | 1,100 | +33 | +3.1% | 179,200 |
| 2022/09/16 | 1,088 | 1,090 | 1,052 | 1,067 | -33 | -3% | 112,300 |
| 2022/09/15 | 1,060 | 1,107 | 1,054 | 1,100 | +37 | +3.5% | 132,200 |
| 2022/09/14 | 1,037 | 1,074 | 1,035 | 1,063 | -4 | -0.4% | 72,100 |
| 2022/09/13 | 1,082 | 1,101 | 1,067 | 1,067 | -11 | -1% | 124,500 |
| 2022/09/12 | 1,060 | 1,086 | 1,055 | 1,078 | +25 | +2.4% | 136,000 |
| 2022/09/09 | 1,045 | 1,061 | 1,045 | 1,053 | +14 | +1.3% | 111,800 |
| 2022/09/08 | 1,022 | 1,039 | 1,010 | 1,039 | +17 | +1.7% | 92,900 |
| 2022/09/07 | 1,046 | 1,046 | 1,006 | 1,022 | -30 | -2.9% | 171,800 |
| 2022/09/06 | 1,055 | 1,092 | 1,034 | 1,052 | +38 | +3.7% | 388,000 |
| 2022/09/05 | 982 | 1,015 | 979 | 1,014 | +34 | +3.5% | 211,700 |
| 2022/09/02 | 999 | 1,001 | 957 | 980 | -21 | -2.1% | 198,600 |
| 2022/09/01 | 1,007 | 1,009 | 983 | 1,001 | -10 | -1% | 138,500 |
| 2022/08/31 | 1,010 | 1,014 | 1,006 | 1,011 | -8 | -0.8% | 44,800 |
| 2022/08/30 | 1,011 | 1,019 | 1,007 | 1,019 | +10 | +1% | 32,700 |
| 2022/08/29 | 1,012 | 1,018 | 1,004 | 1,009 | -27 | -2.6% | 126,500 |
501～
550
件表示中 / 2683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 | 202,700円 | +13.8% | +4.0% | 2.96% | 11.85倍 | 2.69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 |
| シンメンテＨＤ | 148,500円 | +8.1% | +3.3% | 1.89% | 16.23倍 | 3.62倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| 幼児活動 | 136,500円 | +3.6% | +0.9% | 1.68% | 15.12倍 | 1.49倍 |
|
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 |
| メンバーズ | 116,300円 | +13.5% | +32.4% | 2.75% | 98.98倍 | 2.84倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| ＴＯＷ | 31,300円 | +2.8% | +4.5% | 4.79% | 8.98倍 | 1.38倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
市場注目の銘柄
チャート関連のコラム
