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 |
|---|---|---|---|---|---|---|---|
| 2014/11/10 | 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 |
| 2014/08/29 | 1,120 | 1,124 | 1,120 | 1,122 | -1 | -0.1% | 4,800 |
| 2014/08/28 | 1,120 | 1,127 | 1,120 | 1,123 | -3 | -0.3% | 2,600 |
| 2014/08/27 | 1,127 | 1,130 | 1,120 | 1,126 | -1 | -0.1% | 5,700 |
2551～
2600
件表示中 / 2780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 | 215,500円 | +13.8% | +4.0% | 2.78% | 12.60倍 | 2.91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 |
| ＧＥＮＯＶＡ | 97,100円 | +25.9% | +18.4% | 3.09% | 8.99倍 | 2.55倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| スプリックス | 94,900円 | +6.7% | +41.1% | 4.00% | 19.68倍 | 1.76倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| 人夢技術 | 174,400円 | +8.0% | +24.1% | 3.44% | 13.69倍 | 0.78倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| 東京個別 | 30,200円 | +8.4% | +2.2% | 3.97% | 16.46倍 | 1.88倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
市場注目の銘柄
チャート関連のコラム
