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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,951 | 2,031 | 1,950 | 2,007 | +6 | +0.3% | 26,200 |
| 2024/09/06 | 2,030 | 2,044 | 1,990 | 2,001 | -39 | -1.9% | 12,100 |
| 2024/09/05 | 2,035 | 2,065 | 2,035 | 2,040 | -11 | -0.5% | 12,700 |
| 2024/09/04 | 2,143 | 2,143 | 2,044 | 2,051 | -103 | -4.8% | 31,400 |
| 2024/09/03 | 2,151 | 2,161 | 2,089 | 2,154 | -7 | -0.3% | 59,100 |
| 2024/09/02 | 2,098 | 2,184 | 2,098 | 2,161 | +95 | +4.6% | 34,700 |
| 2024/08/30 | 2,054 | 2,099 | 2,034 | 2,066 | +18 | +0.9% | 17,900 |
| 2024/08/29 | 2,033 | 2,052 | 2,015 | 2,048 | +15 | +0.7% | 14,500 |
| 2024/08/28 | 2,058 | 2,071 | 2,028 | 2,033 | -16 | -0.8% | 13,100 |
| 2024/08/27 | 2,020 | 2,055 | 2,013 | 2,049 | +27 | +1.3% | 8,300 |
| 2024/08/26 | 2,010 | 2,041 | 1,995 | 2,022 | +23 | +1.2% | 16,200 |
| 2024/08/23 | 2,000 | 2,030 | 1,975 | 1,999 | -4 | -0.2% | 9,000 |
| 2024/08/22 | 1,963 | 2,021 | 1,963 | 2,003 | +40 | +2% | 21,100 |
| 2024/08/21 | 1,988 | 1,993 | 1,959 | 1,963 | -25 | -1.3% | 13,800 |
| 2024/08/20 | 1,994 | 2,028 | 1,959 | 1,988 | +38 | +1.9% | 41,100 |
| 2024/08/19 | 1,928 | 1,968 | 1,914 | 1,950 | +30 | +1.6% | 19,600 |
| 2024/08/16 | 1,921 | 1,934 | 1,895 | 1,920 | -3 | -0.2% | 20,300 |
| 2024/08/15 | 1,893 | 1,938 | 1,893 | 1,923 | +30 | +1.6% | 14,400 |
| 2024/08/14 | 1,877 | 1,911 | 1,866 | 1,893 | +16 | +0.9% | 16,300 |
| 2024/08/13 | 1,824 | 1,878 | 1,820 | 1,877 | +78 | +4.3% | 25,700 |
| 2024/08/09 | 1,810 | 1,840 | 1,793 | 1,799 | +24 | +1.4% | 30,600 |
| 2024/08/08 | 1,750 | 1,814 | 1,717 | 1,775 | -15 | -0.8% | 40,900 |
| 2024/08/07 | 1,750 | 1,830 | 1,714 | 1,790 | +37 | +2.1% | 15,700 |
| 2024/08/06 | 1,762 | 1,840 | 1,712 | 1,753 | +202 | +13% | 54,600 |
| 2024/08/05 | 1,750 | 1,750 | 1,541 | 1,551 | -262 | -14.5% | 159,300 |
| 2024/08/02 | 1,840 | 1,871 | 1,813 | 1,813 | -58 | -3.1% | 49,600 |
| 2024/08/01 | 1,921 | 1,921 | 1,867 | 1,871 | -49 | -2.6% | 25,900 |
| 2024/07/31 | 1,881 | 1,923 | 1,855 | 1,920 | +39 | +2.1% | 16,900 |
| 2024/07/30 | 1,873 | 1,923 | 1,865 | 1,881 | -17 | -0.9% | 78,100 |
| 2024/07/29 | 1,910 | 1,930 | 1,869 | 1,898 | +24 | +1.3% | 45,200 |
| 2024/07/26 | 1,923 | 1,923 | 1,870 | 1,874 | -48 | -2.5% | 31,900 |
| 2024/07/25 | 1,940 | 1,974 | 1,922 | 1,922 | -27 | -1.4% | 32,100 |
| 2024/07/24 | 1,945 | 1,978 | 1,936 | 1,949 | +4 | +0.2% | 19,900 |
| 2024/07/23 | 1,956 | 1,967 | 1,935 | 1,945 | -24 | -1.2% | 30,900 |
| 2024/07/22 | 2,061 | 2,061 | 1,967 | 1,969 | -95 | -4.6% | 49,000 |
| 2024/07/19 | 2,031 | 2,073 | 2,027 | 2,064 | +33 | +1.6% | 25,000 |
| 2024/07/18 | 2,016 | 2,046 | 2,000 | 2,031 | +15 | +0.7% | 33,100 |
| 2024/07/17 | 2,016 | 2,060 | 2,008 | 2,016 | +2 | +0.1% | 39,200 |
| 2024/07/16 | 2,116 | 2,116 | 2,014 | 2,014 | -77 | -3.7% | 41,800 |
| 2024/07/12 | 2,103 | 2,128 | 2,077 | 2,091 | -19 | -0.9% | 45,800 |
| 2024/07/11 | 2,113 | 2,159 | 2,105 | 2,110 | -3 | -0.1% | 47,400 |
| 2024/07/10 | 2,134 | 2,180 | 2,082 | 2,113 | -231 | -9.9% | 249,000 |
| 2024/07/09 | 2,456 | 2,469 | 2,330 | 2,344 | -127 | -5.1% | 86,200 |
| 2024/07/08 | 2,487 | 2,507 | 2,471 | 2,471 | -23 | -0.9% | 21,800 |
| 2024/07/05 | 2,472 | 2,524 | 2,460 | 2,494 | +22 | +0.9% | 19,500 |
| 2024/07/04 | 2,450 | 2,542 | 2,450 | 2,472 | +36 | +1.5% | 22,300 |
| 2024/07/03 | 2,465 | 2,475 | 2,420 | 2,436 | -49 | -2% | 14,900 |
| 2024/07/02 | 2,512 | 2,512 | 2,452 | 2,485 | -13 | -0.5% | 14,000 |
| 2024/07/01 | 2,463 | 2,530 | 2,460 | 2,498 | +56 | +2.3% | 27,900 |
| 2024/06/28 | 2,408 | 2,454 | 2,385 | 2,442 | +41 | +1.7% | 20,500 |
51～
100
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
