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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 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 |
851～
900
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 | 133,700円 | +35.2% | +14.7% | 0.00% | 8.32倍 | 2.07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
