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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,432 | 1,615 | 1,424 | 1,546 | +231 | +17.6% | 1,798,700 |
| 2022/03/30 | 1,349 | 1,382 | 1,301 | 1,315 | -19 | -1.4% | 335,400 |
| 2022/03/29 | 1,314 | 1,365 | 1,313 | 1,334 | +24 | +1.8% | 138,800 |
| 2022/03/28 | 1,341 | 1,346 | 1,296 | 1,310 | -25 | -1.9% | 125,200 |
| 2022/03/25 | 1,339 | 1,351 | 1,313 | 1,335 | -1 | -0.1% | 118,200 |
| 2022/03/24 | 1,322 | 1,341 | 1,311 | 1,336 | -26 | -1.9% | 108,600 |
| 2022/03/23 | 1,343 | 1,376 | 1,327 | 1,362 | +34 | +2.6% | 96,200 |
| 2022/03/22 | 1,388 | 1,388 | 1,304 | 1,328 | -36 | -2.6% | 136,000 |
| 2022/03/18 | 1,384 | 1,388 | 1,333 | 1,364 | -19 | -1.4% | 124,300 |
| 2022/03/17 | 1,350 | 1,391 | 1,333 | 1,383 | +78 | +6% | 162,900 |
| 2022/03/16 | 1,291 | 1,310 | 1,275 | 1,305 | +30 | +2.4% | 122,100 |
| 2022/03/15 | 1,243 | 1,281 | 1,216 | 1,275 | +50 | +4.1% | 132,900 |
| 2022/03/14 | 1,202 | 1,243 | 1,202 | 1,225 | +22 | +1.8% | 76,800 |
| 2022/03/11 | 1,200 | 1,211 | 1,178 | 1,203 | -22 | -1.8% | 54,200 |
| 2022/03/10 | 1,176 | 1,229 | 1,162 | 1,225 | +95 | +8.4% | 100,600 |
| 2022/03/09 | 1,159 | 1,159 | 1,111 | 1,130 | -3 | -0.3% | 46,800 |
| 2022/03/08 | 1,136 | 1,178 | 1,130 | 1,133 | -30 | -2.6% | 96,100 |
| 2022/03/07 | 1,171 | 1,180 | 1,138 | 1,163 | -18 | -1.5% | 114,800 |
| 2022/03/04 | 1,196 | 1,197 | 1,166 | 1,181 | -22 | -1.8% | 88,500 |
| 2022/03/03 | 1,218 | 1,222 | 1,189 | 1,203 | +2 | +0.2% | 80,200 |
| 2022/03/02 | 1,204 | 1,218 | 1,186 | 1,201 | -14 | -1.2% | 61,900 |
| 2022/03/01 | 1,208 | 1,236 | 1,196 | 1,215 | +11 | +0.9% | 119,900 |
| 2022/02/28 | 1,167 | 1,204 | 1,159 | 1,204 | +44 | +3.8% | 116,100 |
| 2022/02/25 | 1,143 | 1,164 | 1,125 | 1,160 | +56 | +5.1% | 108,000 |
| 2022/02/24 | 1,122 | 1,136 | 1,086 | 1,104 | -20 | -1.8% | 110,900 |
| 2022/02/22 | 1,120 | 1,144 | 1,109 | 1,124 | -26 | -2.3% | 84,000 |
| 2022/02/21 | 1,141 | 1,150 | 1,111 | 1,150 | +13 | +1.1% | 65,100 |
| 2022/02/18 | 1,102 | 1,143 | 1,101 | 1,137 | +11 | +1% | 74,400 |
| 2022/02/17 | 1,140 | 1,151 | 1,121 | 1,126 | -34 | -2.9% | 90,600 |
| 2022/02/16 | 1,160 | 1,164 | 1,138 | 1,160 | +33 | +2.9% | 84,600 |
| 2022/02/15 | 1,157 | 1,157 | 1,122 | 1,127 | -25 | -2.2% | 112,700 |
| 2022/02/14 | 1,170 | 1,170 | 1,136 | 1,152 | -59 | -4.9% | 100,000 |
| 2022/02/10 | 1,204 | 1,212 | 1,184 | 1,211 | +23 | +1.9% | 89,400 |
| 2022/02/09 | 1,180 | 1,195 | 1,163 | 1,188 | +10 | +0.8% | 77,500 |
| 2022/02/08 | 1,167 | 1,197 | 1,163 | 1,178 | +13 | +1.1% | 70,000 |
| 2022/02/07 | 1,186 | 1,192 | 1,154 | 1,165 | -25 | -2.1% | 97,800 |
| 2022/02/04 | 1,172 | 1,197 | 1,149 | 1,190 | +32 | +2.8% | 100,700 |
| 2022/02/03 | 1,175 | 1,175 | 1,152 | 1,158 | -39 | -3.3% | 113,400 |
| 2022/02/02 | 1,180 | 1,197 | 1,168 | 1,197 | +27 | +2.3% | 73,400 |
| 2022/02/01 | 1,173 | 1,202 | 1,139 | 1,170 | +27 | +2.4% | 177,700 |
| 2022/01/31 | 1,099 | 1,148 | 1,095 | 1,143 | +58 | +5.3% | 120,400 |
| 2022/01/28 | 1,118 | 1,118 | 1,069 | 1,085 | ±0 | ±0% | 101,200 |
| 2022/01/27 | 1,140 | 1,150 | 1,084 | 1,085 | -50 | -4.4% | 218,500 |
| 2022/01/26 | 1,134 | 1,168 | 1,126 | 1,135 | +18 | +1.6% | 137,800 |
| 2022/01/25 | 1,180 | 1,180 | 1,112 | 1,117 | -40 | -3.5% | 205,900 |
| 2022/01/24 | 1,148 | 1,171 | 1,125 | 1,157 | +5 | +0.4% | 109,100 |
| 2022/01/21 | 1,150 | 1,161 | 1,123 | 1,152 | -9 | -0.8% | 149,700 |
| 2022/01/20 | 1,144 | 1,173 | 1,124 | 1,161 | +47 | +4.2% | 204,700 |
| 2022/01/19 | 1,138 | 1,172 | 1,103 | 1,114 | -63 | -5.4% | 330,300 |
| 2022/01/18 | 1,176 | 1,216 | 1,163 | 1,177 | -2 | -0.2% | 197,400 |
651～
700
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
