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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,130 | 1,132 | 1,121 | 1,129 | -6 | -0.5% | 7,700 |
| 2014/11/12 | 1,147 | 1,148 | 1,135 | 1,135 | -12 | -1% | 6,500 |
| 2014/11/11 | 1,136 | 1,147 | 1,136 | 1,147 | +3 | +0.3% | 900 |
| 2014/11/10 | 1,135 | 1,150 | 1,135 | 1,144 | +10 | +0.9% | 1,800 |
| 2014/11/07 | 1,128 | 1,137 | 1,124 | 1,134 | +1 | +0.1% | 4,800 |
| 2014/11/06 | 1,151 | 1,151 | 1,126 | 1,133 | -6 | -0.5% | 4,900 |
| 2014/11/05 | 1,140 | 1,140 | 1,130 | 1,139 | -2 | -0.2% | 9,900 |
| 2014/11/04 | 1,186 | 1,186 | 1,129 | 1,141 | -15 | -1.3% | 10,000 |
| 2014/10/31 | 1,146 | 1,161 | 1,111 | 1,156 | -6 | -0.5% | 12,700 |
| 2014/10/30 | 1,131 | 1,162 | 1,127 | 1,162 | +35 | +3.1% | 10,600 |
| 2014/10/29 | 1,094 | 1,128 | 1,094 | 1,127 | +33 | +3% | 4,200 |
| 2014/10/28 | 1,129 | 1,129 | 1,088 | 1,094 | -15 | -1.4% | 5,700 |
| 2014/10/27 | 1,121 | 1,125 | 1,099 | 1,109 | +11 | +1% | 1,200 |
| 2014/10/24 | 1,091 | 1,099 | 1,080 | 1,098 | +7 | +0.6% | 3,500 |
| 2014/10/23 | 1,084 | 1,160 | 1,083 | 1,091 | +13 | +1.2% | 11,500 |
| 2014/10/22 | 1,063 | 1,078 | 1,063 | 1,078 | +15 | +1.4% | 2,300 |
| 2014/10/21 | 1,068 | 1,072 | 1,062 | 1,063 | -2 | -0.2% | 3,200 |
| 2014/10/20 | 1,046 | 1,071 | 1,041 | 1,065 | +31 | +3% | 3,800 |
| 2014/10/17 | 1,076 | 1,076 | 1,034 | 1,034 | -50 | -4.6% | 13,000 |
| 2014/10/16 | 1,095 | 1,095 | 1,075 | 1,084 | -12 | -1.1% | 5,000 |
| 2014/10/15 | 1,098 | 1,108 | 1,071 | 1,096 | -3 | -0.3% | 4,800 |
| 2014/10/14 | 1,110 | 1,112 | 1,055 | 1,099 | -16 | -1.4% | 5,300 |
| 2014/10/10 | 1,119 | 1,123 | 1,111 | 1,115 | -11 | -1% | 7,600 |
| 2014/10/09 | 1,129 | 1,135 | 1,126 | 1,126 | -11 | -1% | 4,100 |
| 2014/10/08 | 1,125 | 1,138 | 1,125 | 1,137 | -2 | -0.2% | 3,700 |
| 2014/10/07 | 1,138 | 1,147 | 1,135 | 1,139 | +1 | +0.1% | 5,300 |
| 2014/10/06 | 1,144 | 1,144 | 1,128 | 1,138 | +8 | +0.7% | 6,800 |
| 2014/10/03 | 1,120 | 1,136 | 1,120 | 1,130 | +11 | +1% | 3,400 |
| 2014/10/02 | 1,111 | 1,159 | 1,111 | 1,119 | -9 | -0.8% | 10,300 |
| 2014/10/01 | 1,125 | 1,130 | 1,124 | 1,128 | +10 | +0.9% | 5,500 |
| 2014/09/30 | 1,143 | 1,143 | 1,100 | 1,118 | -23 | -2% | 8,200 |
| 2014/09/29 | 1,133 | 1,141 | 1,133 | 1,141 | +8 | +0.7% | 3,800 |
| 2014/09/26 | 1,128 | 1,135 | 1,128 | 1,133 | +5 | +0.4% | 3,900 |
| 2014/09/25 | 1,131 | 1,131 | 1,124 | 1,128 | +10 | +0.9% | 3,700 |
| 2014/09/24 | 1,121 | 1,123 | 1,117 | 1,118 | -8 | -0.7% | 3,300 |
| 2014/09/22 | 1,123 | 1,129 | 1,121 | 1,126 | +1 | +0.1% | 4,700 |
| 2014/09/19 | 1,125 | 1,133 | 1,120 | 1,125 | ±0 | ±0% | 7,600 |
| 2014/09/18 | 1,120 | 1,126 | 1,117 | 1,125 | +3 | +0.3% | 5,400 |
| 2014/09/17 | 1,120 | 1,126 | 1,120 | 1,122 | +1 | +0.1% | 2,300 |
| 2014/09/16 | 1,120 | 1,132 | 1,119 | 1,121 | ±0 | ±0% | 14,100 |
| 2014/09/12 | 1,120 | 1,123 | 1,120 | 1,121 | -1 | -0.1% | 9,500 |
| 2014/09/11 | 1,118 | 1,127 | 1,118 | 1,122 | ±0 | ±0% | 6,200 |
| 2014/09/10 | 1,120 | 1,126 | 1,120 | 1,122 | +1 | +0.1% | 6,400 |
| 2014/09/09 | 1,122 | 1,129 | 1,120 | 1,121 | -3 | -0.3% | 2,800 |
| 2014/09/08 | 1,123 | 1,127 | 1,115 | 1,124 | -1 | -0.1% | 8,600 |
| 2014/09/05 | 1,123 | 1,127 | 1,120 | 1,125 | ±0 | ±0% | 6,300 |
| 2014/09/04 | 1,121 | 1,126 | 1,121 | 1,125 | -1 | -0.1% | 7,300 |
| 2014/09/03 | 1,127 | 1,127 | 1,120 | 1,126 | ±0 | ±0% | 10,100 |
| 2014/09/02 | 1,120 | 1,127 | 1,120 | 1,126 | +2 | +0.2% | 7,000 |
| 2014/09/01 | 1,127 | 1,127 | 1,123 | 1,124 | +2 | +0.2% | 4,800 |
2451～
2500
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
