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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 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 |
651～
700
件表示中 / 2865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 | 296,500円 | +14.9% | +34.9% | 2.36% | 13.26倍 | 3.55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 |
| 楽 待 | 111,000円 | +32.0% | +41.4% | 0.90% | 20.37倍 | 4.11倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| いであ | 312,000円 | +2.8% | +3.3% | 3.78% | 9.28倍 | 0.76倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| ジーニー | 128,400円 | +35.2% | +14.7% | 0.00% | 7.99倍 | 1.99倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| ウィルＧ | 99,700円 | -3.7% | +9.3% | 4.41% | 14.64倍 | 1.31倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
市場注目の銘柄
チャート関連のコラム
