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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,180 | 1,198 | 1,155 | 1,179 | -29 | -2.4% | 223,100 |
| 2022/01/14 | 1,193 | 1,215 | 1,182 | 1,208 | -20 | -1.6% | 301,200 |
| 2022/01/13 | 1,302 | 1,310 | 1,228 | 1,228 | -100 | -7.5% | 379,200 |
| 2022/01/12 | 1,293 | 1,335 | 1,293 | 1,328 | +57 | +4.5% | 219,000 |
| 2022/01/11 | 1,239 | 1,275 | 1,221 | 1,271 | +32 | +2.6% | 208,000 |
| 2022/01/07 | 1,300 | 1,319 | 1,216 | 1,239 | -75 | -5.7% | 464,800 |
| 2022/01/06 | 1,293 | 1,338 | 1,286 | 1,314 | -9 | -0.7% | 401,300 |
| 2022/01/05 | 1,375 | 1,395 | 1,322 | 1,323 | -72 | -5.2% | 616,700 |
| 2022/01/04 | 1,395 | 1,410 | 1,360 | 1,395 | -14 | -1% | 439,500 |
| 2021/12/30 | 1,413 | 1,413 | 1,356 | 1,409 | -34 | -2.4% | 922,700 |
| 2021/12/29 | 1,530 | 1,583 | 1,420 | 1,443 | -201 | -12.2% | 1,834,000 |
| 2021/12/28 | 1,610 | 1,665 | 1,580 | 1,644 | +23 | +1.4% | 486,000 |
| 2021/12/27 | 1,647 | 1,711 | 1,568 | 1,621 | -38 | -2.3% | 741,300 |
| 2021/12/24 | 1,555 | 1,672 | 1,515 | 1,659 | +124 | +8.1% | 916,900 |
| 2021/12/23 | 1,684 | 1,700 | 1,471 | 1,535 | -69 | -4.3% | 2,339,700 |
| 2021/12/22 | 1,604 | 1,604 | 1,604 | 1,604 | +300 | +23% | 33,500 |
| 2021/12/21 | 1,323 | 1,337 | 1,270 | 1,304 | +5 | +0.4% | 129,100 |
| 2021/12/20 | 1,328 | 1,353 | 1,283 | 1,299 | -41 | -3.1% | 220,600 |
| 2021/12/17 | 1,379 | 1,379 | 1,333 | 1,340 | -53 | -3.8% | 241,100 |
| 2021/12/16 | 1,430 | 1,430 | 1,390 | 1,393 | -4 | -0.3% | 134,300 |
| 2021/12/15 | 1,381 | 1,420 | 1,370 | 1,397 | ±0 | ±0% | 108,800 |
| 2021/12/14 | 1,425 | 1,437 | 1,393 | 1,397 | -29 | -2% | 115,600 |
| 2021/12/13 | 1,480 | 1,487 | 1,387 | 1,426 | -33 | -2.3% | 137,400 |
| 2021/12/10 | 1,450 | 1,482 | 1,432 | 1,459 | -3 | -0.2% | 133,200 |
| 2021/12/09 | 1,462 | 1,509 | 1,443 | 1,462 | -21 | -1.4% | 182,100 |
| 2021/12/08 | 1,506 | 1,516 | 1,457 | 1,483 | +15 | +1% | 188,900 |
| 2021/12/07 | 1,420 | 1,468 | 1,409 | 1,468 | +73 | +5.2% | 106,400 |
| 2021/12/06 | 1,387 | 1,412 | 1,370 | 1,395 | +10 | +0.7% | 94,600 |
| 2021/12/03 | 1,370 | 1,397 | 1,347 | 1,385 | +22 | +1.6% | 114,800 |
| 2021/12/02 | 1,370 | 1,393 | 1,341 | 1,363 | -46 | -3.3% | 189,900 |
| 2021/12/01 | 1,378 | 1,419 | 1,346 | 1,409 | +23 | +1.7% | 147,400 |
| 2021/11/30 | 1,400 | 1,447 | 1,384 | 1,386 | -2 | -0.1% | 159,700 |
| 2021/11/29 | 1,373 | 1,432 | 1,360 | 1,388 | -14 | -1% | 137,400 |
| 2021/11/26 | 1,438 | 1,438 | 1,389 | 1,402 | -11 | -0.8% | 160,400 |
| 2021/11/25 | 1,445 | 1,455 | 1,410 | 1,413 | -21 | -1.5% | 112,800 |
| 2021/11/24 | 1,457 | 1,460 | 1,418 | 1,434 | -52 | -3.5% | 162,100 |
| 2021/11/22 | 1,465 | 1,490 | 1,416 | 1,486 | +42 | +2.9% | 164,800 |
| 2021/11/19 | 1,468 | 1,482 | 1,433 | 1,444 | -16 | -1.1% | 144,900 |
| 2021/11/18 | 1,478 | 1,509 | 1,435 | 1,460 | -36 | -2.4% | 220,900 |
| 2021/11/17 | 1,545 | 1,584 | 1,482 | 1,496 | -19 | -1.3% | 227,600 |
| 2021/11/16 | 1,530 | 1,550 | 1,492 | 1,515 | -2 | -0.1% | 128,600 |
| 2021/11/15 | 1,511 | 1,534 | 1,463 | 1,517 | ±0 | ±0% | 253,900 |
| 2021/11/12 | 1,455 | 1,524 | 1,451 | 1,517 | +67 | +4.6% | 318,800 |
| 2021/11/11 | 1,543 | 1,545 | 1,432 | 1,450 | -99 | -6.4% | 574,900 |
| 2021/11/10 | 1,568 | 1,587 | 1,501 | 1,549 | -34 | -2.1% | 506,800 |
| 2021/11/09 | 1,701 | 1,755 | 1,532 | 1,583 | -122 | -7.2% | 912,100 |
| 2021/11/08 | 1,716 | 1,736 | 1,650 | 1,705 | -4 | -0.2% | 373,500 |
| 2021/11/05 | 1,616 | 1,713 | 1,607 | 1,709 | +73 | +4.5% | 488,400 |
| 2021/11/04 | 1,580 | 1,664 | 1,555 | 1,636 | +66 | +4.2% | 373,400 |
| 2021/11/02 | 1,540 | 1,591 | 1,510 | 1,570 | +54 | +3.6% | 215,600 |
701～
750
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
