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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 2022/08/26 | 1,041 | 1,042 | 1,032 | 1,036 | -3 | -0.3% | 50,700 |
| 2022/08/25 | 1,036 | 1,046 | 1,031 | 1,039 | +4 | +0.4% | 60,500 |
| 2022/08/24 | 1,035 | 1,043 | 1,029 | 1,035 | ±0 | ±0% | 53,400 |
| 2022/08/23 | 1,035 | 1,046 | 1,028 | 1,035 | ±0 | ±0% | 76,100 |
| 2022/08/22 | 1,034 | 1,036 | 1,020 | 1,035 | -1 | -0.1% | 89,600 |
| 2022/08/19 | 1,031 | 1,041 | 1,028 | 1,036 | +5 | +0.5% | 54,300 |
| 2022/08/18 | 1,035 | 1,041 | 1,029 | 1,031 | -4 | -0.4% | 50,900 |
| 2022/08/17 | 1,038 | 1,048 | 1,033 | 1,035 | -3 | -0.3% | 69,900 |
| 2022/08/16 | 1,036 | 1,049 | 1,030 | 1,038 | +8 | +0.8% | 50,900 |
| 2022/08/15 | 1,034 | 1,039 | 1,026 | 1,030 | -8 | -0.8% | 89,500 |
| 2022/08/12 | 1,031 | 1,046 | 1,031 | 1,038 | +3 | +0.3% | 77,400 |
| 2022/08/10 | 1,045 | 1,045 | 1,032 | 1,035 | -17 | -1.6% | 49,800 |
| 2022/08/09 | 1,054 | 1,059 | 1,043 | 1,052 | +3 | +0.3% | 59,200 |
| 2022/08/08 | 1,048 | 1,059 | 1,035 | 1,049 | +1 | +0.1% | 65,100 |
| 2022/08/05 | 1,046 | 1,059 | 1,043 | 1,048 | +7 | +0.7% | 63,000 |
| 2022/08/04 | 1,050 | 1,050 | 1,033 | 1,041 | -4 | -0.4% | 56,000 |
| 2022/08/03 | 1,060 | 1,065 | 1,038 | 1,045 | -9 | -0.9% | 94,800 |
| 2022/08/02 | 1,066 | 1,077 | 1,054 | 1,054 | -15 | -1.4% | 76,400 |
701～
750
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
