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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 936 | 938 | 926 | 929 | -3 | -0.3% | 26,700 |
| 2017/12/05 | 932 | 934 | 929 | 932 | ±0 | ±0% | 10,600 |
| 2017/12/04 | 937 | 937 | 931 | 932 | -1 | -0.1% | 5,500 |
| 2017/12/01 | 932 | 938 | 932 | 933 | +1 | +0.1% | 15,200 |
| 2017/11/30 | 937 | 940 | 932 | 932 | -9 | -1% | 7,500 |
| 2017/11/29 | 945 | 945 | 932 | 941 | -2 | -0.2% | 6,500 |
| 2017/11/28 | 936 | 946 | 913 | 943 | -12 | -1.3% | 47,400 |
| 2017/11/27 | 957 | 959 | 953 | 955 | +3 | +0.3% | 49,600 |
| 2017/11/24 | 940 | 960 | 935 | 952 | +13 | +1.4% | 29,800 |
| 2017/11/22 | 932 | 942 | 932 | 939 | +7 | +0.8% | 7,100 |
| 2017/11/21 | 930 | 939 | 930 | 932 | -4 | -0.4% | 19,400 |
| 2017/11/20 | 934 | 942 | 932 | 936 | +2 | +0.2% | 16,600 |
| 2017/11/17 | 936 | 940 | 928 | 934 | +2 | +0.2% | 16,800 |
| 2017/11/16 | 927 | 937 | 926 | 932 | +7 | +0.8% | 6,800 |
| 2017/11/15 | 940 | 942 | 925 | 925 | -19 | -2% | 25,200 |
| 2017/11/14 | 944 | 946 | 939 | 944 | +8 | +0.9% | 12,100 |
| 2017/11/13 | 941 | 941 | 933 | 936 | -4 | -0.4% | 11,200 |
| 2017/11/10 | 929 | 942 | 929 | 940 | +1 | +0.1% | 12,600 |
| 2017/11/09 | 970 | 970 | 930 | 939 | -21 | -2.2% | 67,700 |
| 2017/11/08 | 965 | 971 | 958 | 960 | -1 | -0.1% | 16,900 |
| 2017/11/07 | 935 | 1,000 | 929 | 961 | +28 | +3% | 54,600 |
| 2017/11/06 | 937 | 937 | 930 | 933 | -5 | -0.5% | 10,000 |
| 2017/11/02 | 934 | 939 | 934 | 938 | +1 | +0.1% | 10,700 |
| 2017/11/01 | 940 | 941 | 935 | 937 | ±0 | ±0% | 8,600 |
| 2017/10/31 | 941 | 942 | 931 | 937 | -3 | -0.3% | 15,300 |
| 2017/10/30 | 939 | 942 | 930 | 940 | +1 | +0.1% | 19,400 |
| 2017/10/27 | 932 | 939 | 927 | 939 | +14 | +1.5% | 15,700 |
| 2017/10/26 | 925 | 929 | 923 | 925 | +5 | +0.5% | 12,500 |
| 2017/10/25 | 935 | 935 | 917 | 920 | -11 | -1.2% | 27,700 |
| 2017/10/24 | 939 | 939 | 929 | 931 | -4 | -0.4% | 12,900 |
| 2017/10/23 | 932 | 938 | 926 | 935 | +9 | +1% | 14,100 |
| 2017/10/20 | 924 | 927 | 920 | 926 | ±0 | ±0% | 13,700 |
| 2017/10/19 | 926 | 928 | 923 | 926 | -1 | -0.1% | 10,800 |
| 2017/10/18 | 937 | 938 | 927 | 927 | -7 | -0.7% | 11,700 |
| 2017/10/17 | 938 | 939 | 932 | 934 | -4 | -0.4% | 8,900 |
| 2017/10/16 | 934 | 943 | 934 | 938 | +8 | +0.9% | 14,800 |
| 2017/10/13 | 927 | 934 | 924 | 930 | ±0 | ±0% | 14,100 |
| 2017/10/12 | 932 | 934 | 925 | 930 | +2 | +0.2% | 7,700 |
| 2017/10/11 | 934 | 935 | 920 | 928 | -3 | -0.3% | 9,600 |
| 2017/10/10 | 930 | 932 | 927 | 931 | +2 | +0.2% | 9,600 |
| 2017/10/06 | 934 | 935 | 925 | 929 | -7 | -0.7% | 9,400 |
| 2017/10/05 | 934 | 938 | 931 | 936 | ±0 | ±0% | 9,500 |
| 2017/10/04 | 934 | 936 | 931 | 936 | +2 | +0.2% | 8,100 |
| 2017/10/03 | 936 | 937 | 930 | 934 | -2 | -0.2% | 13,900 |
| 2017/10/02 | 914 | 940 | 900 | 936 | -7 | -0.7% | 65,200 |
| 2017/09/29 | 935 | 954 | 932 | 943 | +14 | +1.5% | 46,000 |
| 2017/09/28 | 919 | 932 | 918 | 929 | +11 | +1.2% | 25,400 |
| 2017/09/27 | 910 | 918 | 909 | 918 | +5 | +0.5% | 7,900 |
| 2017/09/26 | 905 | 913 | 904 | 913 | +2 | +0.2% | 28,800 |
| 2017/09/25 | 909 | 913 | 904 | 911 | +9 | +1% | 11,800 |
1701～
1750
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
