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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,336 | 2,450 | 2,335 | 2,401 | +66 | +2.8% | 42,100 |
| 2024/06/26 | 2,325 | 2,348 | 2,319 | 2,335 | +18 | +0.8% | 6,600 |
| 2024/06/25 | 2,281 | 2,317 | 2,281 | 2,317 | +33 | +1.4% | 8,300 |
| 2024/06/24 | 2,288 | 2,288 | 2,261 | 2,284 | +27 | +1.2% | 16,300 |
| 2024/06/21 | 2,286 | 2,286 | 2,250 | 2,257 | -10 | -0.4% | 10,800 |
| 2024/06/20 | 2,302 | 2,307 | 2,264 | 2,267 | -25 | -1.1% | 18,500 |
| 2024/06/19 | 2,272 | 2,305 | 2,268 | 2,292 | +20 | +0.9% | 12,500 |
| 2024/06/18 | 2,271 | 2,296 | 2,268 | 2,272 | +1 | ±0% | 5,500 |
| 2024/06/17 | 2,257 | 2,324 | 2,257 | 2,271 | -36 | -1.6% | 22,900 |
| 2024/06/14 | 2,250 | 2,310 | 2,250 | 2,307 | +60 | +2.7% | 15,900 |
| 2024/06/13 | 2,260 | 2,300 | 2,200 | 2,247 | -25 | -1.1% | 15,300 |
| 2024/06/12 | 2,304 | 2,310 | 2,263 | 2,272 | -32 | -1.4% | 19,900 |
| 2024/06/11 | 2,300 | 2,307 | 2,281 | 2,304 | +17 | +0.7% | 13,500 |
| 2024/06/10 | 2,333 | 2,333 | 2,267 | 2,287 | -12 | -0.5% | 11,300 |
| 2024/06/07 | 2,299 | 2,311 | 2,275 | 2,299 | +4 | +0.2% | 16,200 |
| 2024/06/06 | 2,272 | 2,321 | 2,272 | 2,295 | +18 | +0.8% | 19,400 |
| 2024/06/05 | 2,300 | 2,338 | 2,276 | 2,277 | -40 | -1.7% | 18,000 |
| 2024/06/04 | 2,321 | 2,352 | 2,317 | 2,317 | -5 | -0.2% | 11,200 |
| 2024/06/03 | 2,343 | 2,368 | 2,310 | 2,322 | -31 | -1.3% | 21,000 |
| 2024/05/31 | 2,322 | 2,353 | 2,298 | 2,353 | +53 | +2.3% | 10,600 |
| 2024/05/30 | 2,280 | 2,331 | 2,250 | 2,300 | -7 | -0.3% | 29,200 |
| 2024/05/29 | 2,368 | 2,376 | 2,287 | 2,307 | -84 | -3.5% | 78,100 |
| 2024/05/28 | 2,444 | 2,468 | 2,379 | 2,391 | -46 | -1.9% | 39,200 |
| 2024/05/27 | 2,344 | 2,437 | 2,325 | 2,437 | +88 | +3.7% | 31,800 |
| 2024/05/24 | 2,304 | 2,360 | 2,302 | 2,349 | +33 | +1.4% | 29,600 |
| 2024/05/23 | 2,340 | 2,364 | 2,306 | 2,316 | -48 | -2% | 25,500 |
| 2024/05/22 | 2,264 | 2,391 | 2,264 | 2,364 | +115 | +5.1% | 67,900 |
| 2024/05/21 | 2,290 | 2,309 | 2,236 | 2,249 | -41 | -1.8% | 34,200 |
| 2024/05/20 | 2,282 | 2,319 | 2,282 | 2,290 | -10 | -0.4% | 19,900 |
| 2024/05/17 | 2,312 | 2,335 | 2,269 | 2,300 | -16 | -0.7% | 34,200 |
| 2024/05/16 | 2,323 | 2,364 | 2,314 | 2,316 | -20 | -0.9% | 13,200 |
| 2024/05/15 | 2,314 | 2,347 | 2,306 | 2,336 | +14 | +0.6% | 40,100 |
| 2024/05/14 | 2,322 | 2,332 | 2,275 | 2,322 | -3 | -0.1% | 24,700 |
| 2024/05/13 | 2,356 | 2,365 | 2,323 | 2,325 | -46 | -1.9% | 19,200 |
| 2024/05/10 | 2,383 | 2,383 | 2,355 | 2,371 | -24 | -1% | 14,600 |
| 2024/05/09 | 2,340 | 2,400 | 2,331 | 2,395 | +51 | +2.2% | 27,900 |
| 2024/05/08 | 2,357 | 2,367 | 2,324 | 2,344 | -3 | -0.1% | 55,000 |
| 2024/05/07 | 2,271 | 2,347 | 2,271 | 2,347 | +81 | +3.6% | 28,000 |
| 2024/05/02 | 2,280 | 2,295 | 2,234 | 2,266 | -8 | -0.4% | 19,800 |
| 2024/05/01 | 2,240 | 2,295 | 2,222 | 2,274 | +13 | +0.6% | 34,900 |
| 2024/04/30 | 2,322 | 2,332 | 2,249 | 2,261 | -44 | -1.9% | 59,900 |
| 2024/04/26 | 2,279 | 2,333 | 2,262 | 2,305 | +5 | +0.2% | 104,200 |
| 2024/04/25 | 2,300 | 2,319 | 2,275 | 2,300 | +8 | +0.3% | 34,000 |
| 2024/04/24 | 2,301 | 2,311 | 2,259 | 2,292 | +6 | +0.3% | 69,800 |
| 2024/04/23 | 2,210 | 2,294 | 2,210 | 2,286 | +77 | +3.5% | 70,300 |
| 2024/04/22 | 2,239 | 2,242 | 2,205 | 2,209 | -20 | -0.9% | 62,100 |
| 2024/04/19 | 2,273 | 2,338 | 2,196 | 2,229 | -5 | -0.2% | 123,500 |
| 2024/04/18 | 2,127 | 2,248 | 2,095 | 2,234 | +95 | +4.4% | 147,800 |
| 2024/04/17 | 2,157 | 2,165 | 2,088 | 2,139 | -17 | -0.8% | 54,800 |
| 2024/04/16 | 2,186 | 2,230 | 2,147 | 2,156 | -77 | -3.4% | 55,500 |
101～
150
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
