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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,882 | 1,898 | 1,835 | 1,865 | -15 | -0.8% | 35,200 |
| 2024/01/30 | 1,877 | 1,891 | 1,838 | 1,880 | +3 | +0.2% | 83,100 |
| 2024/01/29 | 1,822 | 1,884 | 1,822 | 1,877 | +95 | +5.3% | 72,900 |
| 2024/01/26 | 1,799 | 1,812 | 1,781 | 1,782 | -5 | -0.3% | 20,600 |
| 2024/01/25 | 1,789 | 1,808 | 1,775 | 1,787 | +16 | +0.9% | 26,500 |
| 2024/01/24 | 1,775 | 1,813 | 1,755 | 1,771 | -7 | -0.4% | 30,500 |
| 2024/01/23 | 1,781 | 1,797 | 1,756 | 1,778 | +10 | +0.6% | 35,300 |
| 2024/01/22 | 1,749 | 1,787 | 1,730 | 1,768 | +35 | +2% | 31,600 |
| 2024/01/19 | 1,717 | 1,749 | 1,707 | 1,733 | +23 | +1.3% | 54,700 |
| 2024/01/18 | 1,735 | 1,771 | 1,708 | 1,710 | -17 | -1% | 51,600 |
| 2024/01/17 | 1,831 | 1,837 | 1,727 | 1,727 | -128 | -6.9% | 162,600 |
| 2024/01/16 | 1,908 | 1,948 | 1,854 | 1,855 | -49 | -2.6% | 76,300 |
| 2024/01/15 | 1,888 | 1,962 | 1,888 | 1,904 | +7 | +0.4% | 57,300 |
| 2024/01/12 | 1,895 | 1,907 | 1,870 | 1,897 | +26 | +1.4% | 62,000 |
| 2024/01/11 | 1,924 | 1,924 | 1,852 | 1,871 | -13 | -0.7% | 110,200 |
| 2024/01/10 | 1,940 | 1,976 | 1,828 | 1,884 | -42 | -2.2% | 133,000 |
| 2024/01/09 | 1,933 | 1,999 | 1,900 | 1,926 | -32 | -1.6% | 133,400 |
| 2024/01/05 | 1,868 | 1,959 | 1,849 | 1,958 | +109 | +5.9% | 188,300 |
| 2024/01/04 | 1,732 | 1,859 | 1,732 | 1,849 | +137 | +8% | 210,500 |
| 2023/12/29 | 1,627 | 1,744 | 1,588 | 1,712 | -18 | -1% | 355,600 |
| 2023/12/28 | 1,710 | 1,753 | 1,687 | 1,730 | +40 | +2.4% | 98,400 |
| 2023/12/27 | 1,680 | 1,703 | 1,680 | 1,690 | +7 | +0.4% | 65,500 |
| 2023/12/26 | 1,660 | 1,696 | 1,651 | 1,683 | +32 | +1.9% | 51,300 |
| 2023/12/25 | 1,650 | 1,661 | 1,646 | 1,651 | +5 | +0.3% | 26,800 |
| 2023/12/22 | 1,640 | 1,660 | 1,640 | 1,646 | +6 | +0.4% | 18,900 |
| 2023/12/21 | 1,633 | 1,648 | 1,625 | 1,640 | -2 | -0.1% | 29,100 |
| 2023/12/20 | 1,650 | 1,660 | 1,636 | 1,642 | +2 | +0.1% | 18,900 |
| 2023/12/19 | 1,625 | 1,652 | 1,624 | 1,640 | +16 | +1% | 24,100 |
| 2023/12/18 | 1,608 | 1,627 | 1,600 | 1,624 | +4 | +0.2% | 26,300 |
| 2023/12/15 | 1,621 | 1,628 | 1,610 | 1,620 | -1 | -0.1% | 13,600 |
| 2023/12/14 | 1,639 | 1,641 | 1,614 | 1,621 | -16 | -1% | 22,500 |
| 2023/12/13 | 1,653 | 1,658 | 1,636 | 1,637 | -4 | -0.2% | 14,000 |
| 2023/12/12 | 1,677 | 1,677 | 1,641 | 1,641 | -22 | -1.3% | 22,900 |
| 2023/12/11 | 1,678 | 1,681 | 1,650 | 1,663 | +21 | +1.3% | 17,100 |
| 2023/12/08 | 1,668 | 1,688 | 1,636 | 1,642 | -36 | -2.1% | 41,900 |
| 2023/12/07 | 1,680 | 1,687 | 1,678 | 1,678 | -6 | -0.4% | 21,700 |
| 2023/12/06 | 1,679 | 1,705 | 1,678 | 1,684 | +6 | +0.4% | 28,300 |
| 2023/12/05 | 1,705 | 1,717 | 1,678 | 1,678 | -44 | -2.6% | 28,400 |
| 2023/12/04 | 1,700 | 1,722 | 1,690 | 1,722 | +26 | +1.5% | 15,900 |
| 2023/12/01 | 1,723 | 1,723 | 1,690 | 1,696 | -27 | -1.6% | 24,600 |
| 2023/11/30 | 1,722 | 1,726 | 1,700 | 1,723 | -3 | -0.2% | 16,800 |
| 2023/11/29 | 1,695 | 1,749 | 1,695 | 1,726 | +13 | +0.8% | 72,700 |
| 2023/11/28 | 1,736 | 1,739 | 1,700 | 1,713 | -8 | -0.5% | 204,900 |
| 2023/11/27 | 1,720 | 1,754 | 1,719 | 1,721 | +7 | +0.4% | 26,100 |
| 2023/11/24 | 1,735 | 1,735 | 1,706 | 1,714 | -22 | -1.3% | 37,000 |
| 2023/11/22 | 1,768 | 1,777 | 1,702 | 1,736 | -47 | -2.6% | 84,700 |
| 2023/11/21 | 1,786 | 1,791 | 1,758 | 1,783 | -9 | -0.5% | 36,100 |
| 2023/11/20 | 1,776 | 1,801 | 1,776 | 1,792 | +30 | +1.7% | 48,200 |
| 2023/11/17 | 1,733 | 1,774 | 1,730 | 1,762 | +33 | +1.9% | 42,200 |
| 2023/11/16 | 1,727 | 1,742 | 1,721 | 1,729 | +13 | +0.8% | 26,400 |
201～
250
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
