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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,239 | 1,274 | 1,235 | 1,274 | +32 | +2.6% | 49,900 |
| 2023/01/19 | 1,230 | 1,255 | 1,229 | 1,242 | -4 | -0.3% | 37,400 |
| 2023/01/18 | 1,260 | 1,273 | 1,234 | 1,246 | -7 | -0.6% | 49,000 |
| 2023/01/17 | 1,249 | 1,287 | 1,245 | 1,253 | +12 | +1% | 69,200 |
| 2023/01/16 | 1,247 | 1,250 | 1,214 | 1,241 | -6 | -0.5% | 59,700 |
| 2023/01/13 | 1,224 | 1,264 | 1,213 | 1,247 | +28 | +2.3% | 127,200 |
| 2023/01/12 | 1,184 | 1,220 | 1,167 | 1,219 | +49 | +4.2% | 134,200 |
| 2023/01/11 | 1,176 | 1,208 | 1,167 | 1,170 | +5 | +0.4% | 134,900 |
| 2023/01/10 | 1,195 | 1,205 | 1,165 | 1,165 | -5 | -0.4% | 153,400 |
| 2023/01/06 | 1,180 | 1,208 | 1,158 | 1,170 | -14 | -1.2% | 117,800 |
| 2023/01/05 | 1,180 | 1,195 | 1,163 | 1,184 | -1 | -0.1% | 159,200 |
| 2023/01/04 | 1,279 | 1,288 | 1,152 | 1,185 | -95 | -7.4% | 709,700 |
| 2022/12/30 | 1,252 | 1,330 | 1,240 | 1,280 | +24 | +1.9% | 1,225,600 |
| 2022/12/29 | 1,066 | 1,279 | 1,065 | 1,256 | +228 | +22.2% | 2,316,700 |
| 2022/12/28 | 1,053 | 1,054 | 1,009 | 1,028 | -31 | -2.9% | 264,000 |
| 2022/12/27 | 1,039 | 1,064 | 1,036 | 1,059 | +15 | +1.4% | 95,900 |
| 2022/12/26 | 1,039 | 1,047 | 1,031 | 1,044 | +8 | +0.8% | 40,400 |
| 2022/12/23 | 1,038 | 1,042 | 1,017 | 1,036 | -12 | -1.1% | 69,500 |
| 2022/12/22 | 1,064 | 1,077 | 1,046 | 1,048 | -16 | -1.5% | 94,400 |
| 2022/12/21 | 1,058 | 1,077 | 1,051 | 1,064 | -3 | -0.3% | 99,300 |
| 2022/12/20 | 1,121 | 1,121 | 1,057 | 1,067 | -56 | -5% | 174,200 |
| 2022/12/19 | 1,135 | 1,150 | 1,117 | 1,123 | -8 | -0.7% | 102,100 |
| 2022/12/16 | 1,111 | 1,135 | 1,110 | 1,131 | +4 | +0.4% | 70,100 |
| 2022/12/15 | 1,106 | 1,129 | 1,105 | 1,127 | +21 | +1.9% | 94,300 |
| 2022/12/14 | 1,112 | 1,115 | 1,106 | 1,106 | -1 | -0.1% | 41,800 |
| 2022/12/13 | 1,103 | 1,114 | 1,100 | 1,107 | +5 | +0.5% | 59,600 |
| 2022/12/12 | 1,095 | 1,108 | 1,090 | 1,102 | +12 | +1.1% | 71,900 |
| 2022/12/09 | 1,071 | 1,093 | 1,071 | 1,090 | +15 | +1.4% | 41,900 |
| 2022/12/08 | 1,080 | 1,080 | 1,058 | 1,075 | -5 | -0.5% | 45,600 |
| 2022/12/07 | 1,055 | 1,087 | 1,055 | 1,080 | +16 | +1.5% | 61,900 |
| 2022/12/06 | 1,048 | 1,068 | 1,038 | 1,064 | +13 | +1.2% | 54,900 |
| 2022/12/05 | 1,054 | 1,057 | 1,042 | 1,051 | -4 | -0.4% | 46,400 |
| 2022/12/02 | 1,061 | 1,064 | 1,045 | 1,055 | -12 | -1.1% | 37,200 |
| 2022/12/01 | 1,075 | 1,085 | 1,065 | 1,067 | -13 | -1.2% | 52,600 |
| 2022/11/30 | 1,078 | 1,083 | 1,067 | 1,080 | -3 | -0.3% | 29,500 |
| 2022/11/29 | 1,076 | 1,088 | 1,066 | 1,083 | -9 | -0.8% | 51,700 |
| 2022/11/28 | 1,112 | 1,115 | 1,092 | 1,092 | -23 | -2.1% | 158,500 |
| 2022/11/25 | 1,099 | 1,123 | 1,099 | 1,115 | +17 | +1.5% | 64,600 |
| 2022/11/24 | 1,091 | 1,103 | 1,091 | 1,098 | +9 | +0.8% | 31,300 |
| 2022/11/22 | 1,123 | 1,123 | 1,089 | 1,089 | -23 | -2.1% | 80,900 |
| 2022/11/21 | 1,123 | 1,128 | 1,110 | 1,112 | -3 | -0.3% | 61,300 |
| 2022/11/18 | 1,104 | 1,115 | 1,096 | 1,115 | +13 | +1.2% | 40,700 |
| 2022/11/17 | 1,081 | 1,124 | 1,081 | 1,102 | +16 | +1.5% | 114,000 |
| 2022/11/16 | 1,089 | 1,090 | 1,072 | 1,086 | -2 | -0.2% | 44,700 |
| 2022/11/15 | 1,094 | 1,099 | 1,074 | 1,088 | -1 | -0.1% | 53,500 |
| 2022/11/14 | 1,070 | 1,101 | 1,058 | 1,089 | +19 | +1.8% | 104,900 |
| 2022/11/11 | 1,064 | 1,073 | 1,059 | 1,070 | +20 | +1.9% | 72,400 |
| 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 |
551～
600
件表示中 / 2780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 | 215,500円 | +13.8% | +4.0% | 2.78% | 12.60倍 | 2.91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 |
| ＧＥＮＯＶＡ | 97,100円 | +25.9% | +18.4% | 3.09% | 8.99倍 | 2.55倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| スプリックス | 94,900円 | +6.7% | +41.1% | 4.00% | 19.68倍 | 1.76倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| 人夢技術 | 174,400円 | +8.0% | +24.1% | 3.44% | 13.69倍 | 0.78倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| 東京個別 | 30,200円 | +8.4% | +2.2% | 3.97% | 16.46倍 | 1.88倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
市場注目の銘柄
チャート関連のコラム
