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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,801 | 1,830 | 1,795 | 1,828 | +36 | +2% | 13,100 |
| 2024/10/25 | 1,840 | 1,840 | 1,789 | 1,792 | -52 | -2.8% | 22,200 |
| 2024/10/24 | 1,834 | 1,849 | 1,829 | 1,844 | +9 | +0.5% | 7,900 |
| 2024/10/23 | 1,860 | 1,873 | 1,835 | 1,835 | -25 | -1.3% | 12,100 |
| 2024/10/22 | 1,892 | 1,918 | 1,839 | 1,860 | -44 | -2.3% | 35,200 |
| 2024/10/21 | 1,923 | 1,927 | 1,888 | 1,904 | +19 | +1% | 13,100 |
| 2024/10/18 | 1,904 | 1,913 | 1,867 | 1,885 | -11 | -0.6% | 9,500 |
| 2024/10/17 | 1,931 | 1,943 | 1,896 | 1,896 | -49 | -2.5% | 19,500 |
| 2024/10/16 | 1,943 | 1,955 | 1,925 | 1,945 | -8 | -0.4% | 14,700 |
| 2024/10/15 | 1,914 | 1,955 | 1,914 | 1,953 | +75 | +4% | 21,600 |
| 2024/10/11 | 1,850 | 1,889 | 1,850 | 1,878 | +28 | +1.5% | 8,500 |
| 2024/10/10 | 1,883 | 1,888 | 1,824 | 1,850 | -29 | -1.5% | 25,600 |
| 2024/10/09 | 1,960 | 1,961 | 1,869 | 1,879 | -60 | -3.1% | 30,700 |
| 2024/10/08 | 1,968 | 1,979 | 1,939 | 1,939 | -32 | -1.6% | 11,900 |
| 2024/10/07 | 1,984 | 1,999 | 1,971 | 1,971 | +13 | +0.7% | 6,000 |
| 2024/10/04 | 1,955 | 1,979 | 1,952 | 1,958 | +1 | +0.1% | 5,700 |
| 2024/10/03 | 1,983 | 1,984 | 1,944 | 1,957 | +7 | +0.4% | 7,600 |
| 2024/10/02 | 1,932 | 1,996 | 1,932 | 1,950 | -20 | -1% | 20,300 |
| 2024/10/01 | 1,949 | 1,981 | 1,901 | 1,970 | +20 | +1% | 63,000 |
| 2024/09/30 | 1,970 | 2,012 | 1,948 | 1,950 | -69 | -3.4% | 38,500 |
| 2024/09/27 | 2,066 | 2,066 | 2,003 | 2,019 | -29 | -1.4% | 23,500 |
| 2024/09/26 | 2,049 | 2,055 | 2,010 | 2,048 | +38 | +1.9% | 29,500 |
| 2024/09/25 | 2,025 | 2,025 | 1,978 | 2,010 | -28 | -1.4% | 8,400 |
| 2024/09/24 | 2,059 | 2,074 | 2,029 | 2,038 | -26 | -1.3% | 8,600 |
| 2024/09/20 | 2,087 | 2,087 | 2,037 | 2,064 | -4 | -0.2% | 10,800 |
| 2024/09/19 | 2,010 | 2,071 | 2,005 | 2,068 | +70 | +3.5% | 23,600 |
| 2024/09/18 | 1,979 | 2,007 | 1,979 | 1,998 | +37 | +1.9% | 5,500 |
| 2024/09/17 | 1,975 | 1,983 | 1,940 | 1,961 | -20 | -1% | 6,400 |
| 2024/09/13 | 1,958 | 1,998 | 1,958 | 1,981 | +10 | +0.5% | 7,400 |
| 2024/09/12 | 1,924 | 2,025 | 1,924 | 1,971 | +48 | +2.5% | 15,700 |
| 2024/09/11 | 1,952 | 1,967 | 1,916 | 1,923 | -54 | -2.7% | 17,800 |
| 2024/09/10 | 2,007 | 2,016 | 1,977 | 1,977 | -30 | -1.5% | 8,700 |
| 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 |
201～
250
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 | 296,500円 | +14.9% | +34.9% | 2.36% | 13.26倍 | 3.55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 | 111,000円 | +32.0% | +41.4% | 0.90% | 20.37倍 | 4.11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 | 312,000円 | +2.8% | +3.3% | 3.78% | 9.28倍 | 0.76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 | 128,400円 | +35.2% | +14.7% | 0.00% | 7.99倍 | 1.99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 | 99,700円 | -3.7% | +9.3% | 4.41% | 14.64倍 | 1.31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
