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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,511 | 1,523 | 1,415 | 1,422 | -122 | -7.9% | 264,600 |
| 2022/06/14 | 1,433 | 1,549 | 1,422 | 1,544 | +74 | +5% | 200,000 |
| 2022/06/13 | 1,495 | 1,552 | 1,455 | 1,470 | -69 | -4.5% | 258,000 |
| 2022/06/10 | 1,505 | 1,583 | 1,481 | 1,539 | +34 | +2.3% | 212,800 |
| 2022/06/09 | 1,489 | 1,526 | 1,460 | 1,505 | +26 | +1.8% | 159,000 |
| 2022/06/08 | 1,439 | 1,483 | 1,417 | 1,479 | +53 | +3.7% | 179,800 |
| 2022/06/07 | 1,410 | 1,447 | 1,397 | 1,426 | +26 | +1.9% | 94,700 |
| 2022/06/06 | 1,376 | 1,417 | 1,362 | 1,400 | +22 | +1.6% | 90,300 |
| 2022/06/03 | 1,429 | 1,438 | 1,377 | 1,378 | -38 | -2.7% | 137,700 |
| 2022/06/02 | 1,400 | 1,427 | 1,376 | 1,416 | +12 | +0.9% | 88,900 |
| 2022/06/01 | 1,339 | 1,417 | 1,331 | 1,404 | +69 | +5.2% | 146,100 |
| 2022/05/31 | 1,349 | 1,353 | 1,328 | 1,335 | -10 | -0.7% | 80,900 |
| 2022/05/30 | 1,335 | 1,377 | 1,327 | 1,345 | +2 | +0.1% | 126,900 |
| 2022/05/27 | 1,357 | 1,366 | 1,337 | 1,343 | +2 | +0.1% | 299,600 |
| 2022/05/26 | 1,313 | 1,344 | 1,311 | 1,341 | +28 | +2.1% | 89,700 |
| 2022/05/25 | 1,346 | 1,346 | 1,304 | 1,313 | -38 | -2.8% | 157,900 |
| 2022/05/24 | 1,368 | 1,382 | 1,325 | 1,351 | -26 | -1.9% | 153,600 |
| 2022/05/23 | 1,388 | 1,408 | 1,365 | 1,377 | +7 | +0.5% | 174,600 |
| 2022/05/20 | 1,371 | 1,391 | 1,345 | 1,370 | +29 | +2.2% | 281,600 |
| 2022/05/19 | 1,265 | 1,348 | 1,254 | 1,341 | +51 | +4% | 208,200 |
| 2022/05/18 | 1,246 | 1,296 | 1,244 | 1,290 | +55 | +4.5% | 168,200 |
| 2022/05/17 | 1,260 | 1,268 | 1,233 | 1,235 | -30 | -2.4% | 123,200 |
| 2022/05/16 | 1,291 | 1,291 | 1,251 | 1,265 | -4 | -0.3% | 101,900 |
| 2022/05/13 | 1,266 | 1,288 | 1,262 | 1,269 | +28 | +2.3% | 85,100 |
| 2022/05/12 | 1,255 | 1,267 | 1,240 | 1,241 | -27 | -2.1% | 81,800 |
| 2022/05/11 | 1,271 | 1,291 | 1,261 | 1,268 | -9 | -0.7% | 60,400 |
| 2022/05/10 | 1,250 | 1,282 | 1,218 | 1,277 | +5 | +0.4% | 110,800 |
| 2022/05/09 | 1,284 | 1,298 | 1,265 | 1,272 | -21 | -1.6% | 82,500 |
| 2022/05/06 | 1,245 | 1,295 | 1,232 | 1,293 | +29 | +2.3% | 98,800 |
| 2022/05/02 | 1,242 | 1,270 | 1,235 | 1,264 | +19 | +1.5% | 102,500 |
| 2022/04/28 | 1,260 | 1,264 | 1,226 | 1,245 | -15 | -1.2% | 123,400 |
| 2022/04/27 | 1,286 | 1,295 | 1,242 | 1,260 | -80 | -6% | 244,500 |
| 2022/04/26 | 1,301 | 1,349 | 1,282 | 1,340 | +64 | +5% | 185,100 |
| 2022/04/25 | 1,291 | 1,333 | 1,264 | 1,276 | -34 | -2.6% | 196,000 |
| 2022/04/22 | 1,277 | 1,366 | 1,238 | 1,310 | +17 | +1.3% | 340,200 |
| 2022/04/21 | 1,283 | 1,303 | 1,265 | 1,293 | -2 | -0.2% | 121,200 |
| 2022/04/20 | 1,296 | 1,302 | 1,267 | 1,295 | +17 | +1.3% | 167,400 |
| 2022/04/19 | 1,237 | 1,280 | 1,237 | 1,278 | +41 | +3.3% | 114,200 |
| 2022/04/18 | 1,232 | 1,243 | 1,207 | 1,237 | +5 | +0.4% | 100,800 |
| 2022/04/15 | 1,220 | 1,257 | 1,213 | 1,232 | +8 | +0.7% | 108,100 |
| 2022/04/14 | 1,227 | 1,235 | 1,201 | 1,224 | -3 | -0.2% | 96,600 |
| 2022/04/13 | 1,208 | 1,239 | 1,203 | 1,227 | +19 | +1.6% | 116,600 |
| 2022/04/12 | 1,192 | 1,220 | 1,183 | 1,208 | -11 | -0.9% | 120,900 |
| 2022/04/11 | 1,250 | 1,258 | 1,200 | 1,219 | -20 | -1.6% | 119,700 |
| 2022/04/08 | 1,261 | 1,265 | 1,224 | 1,239 | -12 | -1% | 137,700 |
| 2022/04/07 | 1,292 | 1,296 | 1,241 | 1,251 | -71 | -5.4% | 229,300 |
| 2022/04/06 | 1,330 | 1,342 | 1,290 | 1,322 | -24 | -1.8% | 294,400 |
| 2022/04/05 | 1,370 | 1,375 | 1,335 | 1,346 | +1 | +0.1% | 303,300 |
| 2022/04/04 | 1,400 | 1,412 | 1,328 | 1,345 | -63 | -4.5% | 482,900 |
| 2022/04/01 | 1,550 | 1,552 | 1,406 | 1,408 | -138 | -8.9% | 718,100 |
601～
650
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
