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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,235 | 2,275 | 2,208 | 2,233 | -2 | -0.1% | 62,300 |
| 2024/04/12 | 2,242 | 2,286 | 2,212 | 2,235 | +11 | +0.5% | 74,800 |
| 2024/04/11 | 2,270 | 2,309 | 2,224 | 2,224 | -76 | -3.3% | 79,600 |
| 2024/04/10 | 2,268 | 2,323 | 2,261 | 2,300 | +31 | +1.4% | 112,800 |
| 2024/04/09 | 2,124 | 2,298 | 2,113 | 2,269 | +227 | +11.1% | 311,400 |
| 2024/04/08 | 2,021 | 2,078 | 1,994 | 2,042 | +61 | +3.1% | 78,300 |
| 2024/04/05 | 1,993 | 2,060 | 1,950 | 1,981 | -30 | -1.5% | 68,200 |
| 2024/04/04 | 2,020 | 2,021 | 1,982 | 2,011 | +25 | +1.3% | 42,900 |
| 2024/04/03 | 1,966 | 2,034 | 1,931 | 1,986 | -5 | -0.3% | 100,500 |
| 2024/04/02 | 1,902 | 2,007 | 1,894 | 1,991 | +122 | +6.5% | 152,800 |
| 2024/04/01 | 1,896 | 1,981 | 1,862 | 1,869 | +133 | +7.7% | 361,900 |
| 2024/03/29 | 1,794 | 1,794 | 1,721 | 1,736 | -38 | -2.1% | 114,700 |
| 2024/03/28 | 1,828 | 1,830 | 1,772 | 1,774 | -24 | -1.3% | 41,000 |
| 2024/03/27 | 1,797 | 1,816 | 1,791 | 1,798 | +1 | +0.1% | 22,900 |
| 2024/03/26 | 1,800 | 1,823 | 1,797 | 1,797 | -10 | -0.6% | 24,700 |
| 2024/03/25 | 1,809 | 1,874 | 1,803 | 1,807 | -7 | -0.4% | 46,000 |
| 2024/03/22 | 1,816 | 1,822 | 1,796 | 1,814 | -9 | -0.5% | 26,000 |
| 2024/03/21 | 1,793 | 1,825 | 1,784 | 1,823 | +49 | +2.8% | 37,600 |
| 2024/03/19 | 1,770 | 1,786 | 1,760 | 1,774 | -1 | -0.1% | 22,100 |
| 2024/03/18 | 1,792 | 1,815 | 1,762 | 1,775 | +23 | +1.3% | 29,500 |
| 2024/03/15 | 1,777 | 1,783 | 1,727 | 1,752 | -25 | -1.4% | 43,600 |
| 2024/03/14 | 1,777 | 1,805 | 1,767 | 1,777 | ±0 | ±0% | 23,400 |
| 2024/03/13 | 1,798 | 1,824 | 1,777 | 1,777 | -21 | -1.2% | 12,900 |
| 2024/03/12 | 1,777 | 1,798 | 1,760 | 1,798 | +7 | +0.4% | 18,200 |
| 2024/03/11 | 1,840 | 1,857 | 1,773 | 1,791 | -59 | -3.2% | 33,300 |
| 2024/03/08 | 1,839 | 1,865 | 1,839 | 1,850 | -4 | -0.2% | 18,800 |
| 2024/03/07 | 1,894 | 1,894 | 1,848 | 1,854 | ±0 | ±0% | 23,800 |
| 2024/03/06 | 1,839 | 1,884 | 1,839 | 1,854 | +2 | +0.1% | 21,500 |
| 2024/03/05 | 1,843 | 1,861 | 1,826 | 1,852 | +8 | +0.4% | 13,100 |
| 2024/03/04 | 1,852 | 1,868 | 1,828 | 1,844 | -5 | -0.3% | 25,400 |
| 2024/03/01 | 1,898 | 1,915 | 1,834 | 1,849 | -49 | -2.6% | 38,000 |
| 2024/02/29 | 1,907 | 1,912 | 1,879 | 1,898 | -14 | -0.7% | 15,500 |
| 2024/02/28 | 1,900 | 1,933 | 1,900 | 1,912 | +17 | +0.9% | 21,900 |
| 2024/02/27 | 1,885 | 1,898 | 1,873 | 1,895 | +10 | +0.5% | 34,600 |
| 2024/02/26 | 1,851 | 1,908 | 1,851 | 1,885 | +37 | +2% | 20,000 |
| 2024/02/22 | 1,882 | 1,884 | 1,841 | 1,848 | -34 | -1.8% | 19,900 |
| 2024/02/21 | 1,872 | 1,898 | 1,870 | 1,882 | -9 | -0.5% | 15,400 |
| 2024/02/20 | 1,901 | 1,911 | 1,880 | 1,891 | +26 | +1.4% | 39,400 |
| 2024/02/19 | 1,810 | 1,865 | 1,801 | 1,865 | +57 | +3.2% | 20,800 |
| 2024/02/16 | 1,813 | 1,813 | 1,769 | 1,808 | +19 | +1.1% | 41,300 |
| 2024/02/15 | 1,844 | 1,844 | 1,789 | 1,789 | -55 | -3% | 28,100 |
| 2024/02/14 | 1,835 | 1,864 | 1,835 | 1,844 | -9 | -0.5% | 17,700 |
| 2024/02/13 | 1,835 | 1,866 | 1,835 | 1,853 | +17 | +0.9% | 17,700 |
| 2024/02/09 | 1,836 | 1,880 | 1,835 | 1,836 | -17 | -0.9% | 30,400 |
| 2024/02/08 | 1,875 | 1,881 | 1,836 | 1,853 | -22 | -1.2% | 37,800 |
| 2024/02/07 | 1,871 | 1,903 | 1,871 | 1,875 | +4 | +0.2% | 25,600 |
| 2024/02/06 | 1,919 | 1,919 | 1,871 | 1,871 | -56 | -2.9% | 30,700 |
| 2024/02/05 | 1,883 | 1,937 | 1,877 | 1,927 | +51 | +2.7% | 31,800 |
| 2024/02/02 | 1,854 | 1,885 | 1,848 | 1,876 | +37 | +2% | 23,700 |
| 2024/02/01 | 1,860 | 1,871 | 1,837 | 1,839 | -26 | -1.4% | 22,300 |
151～
200
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
