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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
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 | 299,400円 | +14.9% | +34.9% | 2.34% | 13.39倍 | 3.58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 | 113,900円 | +32.0% | +41.4% | 0.88% | 20.90倍 | 4.22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 | 323,500円 | +2.8% | +3.3% | 3.65% | 9.62倍 | 0.79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 | 133,900円 | +35.2% | +14.7% | 0.00% | 8.33倍 | 2.08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 | 99,300円 | -3.7% | +9.3% | 4.43% | 14.58倍 | 1.30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
