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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,095 | 1,107 | 1,094 | 1,097 | -1 | -0.1% | 8,100 |
| 2014/04/04 | 1,101 | 1,104 | 1,090 | 1,098 | -3 | -0.3% | 6,200 |
| 2014/04/03 | 1,120 | 1,122 | 1,092 | 1,101 | +11 | +1% | 16,800 |
| 2014/04/02 | 1,085 | 1,120 | 1,075 | 1,090 | +15 | +1.4% | 20,700 |
| 2014/04/01 | 1,075 | 1,089 | 1,071 | 1,075 | -23 | -2.1% | 23,200 |
| 2014/03/31 | 1,107 | 1,120 | 1,040 | 1,098 | -39 | -3.4% | 89,300 |
| 2014/03/28 | 1,130 | 1,137 | 1,096 | 1,137 | +40 | +3.6% | 19,300 |
| 2014/03/27 | 1,068 | 1,100 | 1,065 | 1,097 | -3 | -0.3% | 13,100 |
| 2014/03/26 | 1,099 | 1,100 | 1,048 | 1,100 | +1 | +0.1% | 24,900 |
| 2014/03/25 | 1,136 | 1,136 | 1,081 | 1,099 | -28 | -2.5% | 11,900 |
| 2014/03/24 | 1,120 | 1,136 | 1,097 | 1,127 | +7 | +0.6% | 8,900 |
| 2014/03/20 | 1,100 | 1,121 | 1,100 | 1,120 | +4 | +0.4% | 17,400 |
| 2014/03/19 | 1,120 | 1,122 | 1,093 | 1,116 | +16 | +1.5% | 19,200 |
| 2014/03/18 | 1,062 | 1,100 | 1,062 | 1,100 | +49 | +4.7% | 17,300 |
| 2014/03/17 | 1,125 | 1,125 | 1,000 | 1,051 | -74 | -6.6% | 80,200 |
| 2014/03/14 | 1,135 | 1,144 | 1,050 | 1,125 | -20 | -1.7% | 63,000 |
| 2014/03/13 | 1,128 | 1,148 | 1,120 | 1,145 | +9 | +0.8% | 12,600 |
| 2014/03/12 | 1,150 | 1,150 | 1,134 | 1,136 | -26 | -2.2% | 6,100 |
| 2014/03/11 | 1,175 | 1,175 | 1,133 | 1,162 | +7 | +0.6% | 9,400 |
| 2014/03/10 | 1,170 | 1,170 | 1,155 | 1,155 | -9 | -0.8% | 1,600 |
| 2014/03/07 | 1,152 | 1,169 | 1,152 | 1,164 | -3 | -0.3% | 7,200 |
| 2014/03/06 | 1,169 | 1,169 | 1,152 | 1,167 | +1 | +0.1% | 2,600 |
| 2014/03/05 | 1,169 | 1,169 | 1,148 | 1,166 | +7 | +0.6% | 4,700 |
| 2014/03/04 | 1,121 | 1,159 | 1,115 | 1,159 | +22 | +1.9% | 10,600 |
| 2014/03/03 | 1,143 | 1,159 | 1,128 | 1,137 | -28 | -2.4% | 14,700 |
| 2014/02/28 | 1,175 | 1,175 | 1,154 | 1,165 | -6 | -0.5% | 9,600 |
| 2014/02/27 | 1,169 | 1,171 | 1,145 | 1,171 | +3 | +0.3% | 6,000 |
| 2014/02/26 | 1,170 | 1,170 | 1,152 | 1,168 | -2 | -0.2% | 5,200 |
| 2014/02/25 | 1,170 | 1,171 | 1,162 | 1,170 | +5 | +0.4% | 5,300 |
| 2014/02/24 | 1,155 | 1,185 | 1,155 | 1,165 | -7 | -0.6% | 7,300 |
| 2014/02/21 | 1,155 | 1,185 | 1,155 | 1,172 | +17 | +1.5% | 11,500 |
| 2014/02/20 | 1,149 | 1,178 | 1,149 | 1,155 | -23 | -2% | 7,500 |
| 2014/02/19 | 1,179 | 1,180 | 1,155 | 1,178 | -2 | -0.2% | 6,700 |
| 2014/02/18 | 1,145 | 1,180 | 1,145 | 1,180 | +15 | +1.3% | 7,000 |
| 2014/02/17 | 1,175 | 1,175 | 1,143 | 1,165 | +27 | +2.4% | 3,600 |
| 2014/02/14 | 1,157 | 1,165 | 1,138 | 1,138 | -27 | -2.3% | 6,100 |
| 2014/02/13 | 1,161 | 1,180 | 1,150 | 1,165 | -13 | -1.1% | 7,600 |
| 2014/02/12 | 1,165 | 1,193 | 1,165 | 1,178 | -1 | -0.1% | 8,700 |
| 2014/02/10 | 1,185 | 1,205 | 1,160 | 1,179 | +24 | +2.1% | 10,200 |
| 2014/02/07 | 1,143 | 1,177 | 1,143 | 1,155 | +6 | +0.5% | 7,800 |
| 2014/02/06 | 1,165 | 1,165 | 1,120 | 1,149 | +4 | +0.3% | 13,400 |
| 2014/02/05 | 1,140 | 1,173 | 1,130 | 1,145 | +1 | +0.1% | 19,500 |
| 2014/02/04 | 1,120 | 1,152 | 1,114 | 1,144 | -33 | -2.8% | 44,500 |
| 2014/02/03 | 1,150 | 1,185 | 1,142 | 1,177 | +23 | +2% | 22,700 |
| 2014/01/31 | 1,150 | 1,190 | 1,143 | 1,154 | -12 | -1% | 25,500 |
| 2014/01/30 | 1,155 | 1,176 | 1,137 | 1,166 | -19 | -1.6% | 24,800 |
| 2014/01/29 | 1,161 | 1,195 | 1,161 | 1,185 | +15 | +1.3% | 10,600 |
| 2014/01/28 | 1,190 | 1,210 | 1,150 | 1,170 | +16 | +1.4% | 38,500 |
| 2014/01/27 | 1,151 | 1,185 | 1,151 | 1,154 | -28 | -2.4% | 20,800 |
| 2014/01/24 | 1,171 | 1,200 | 1,164 | 1,182 | -18 | -1.5% | 20,600 |
2601～
2650
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
