エイチーム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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,244 | 1,247 | 1,224 | 1,224 | -10 | -0.8% | 56,200 |
| 2025/08/19 | 1,234 | 1,243 | 1,222 | 1,234 | +7 | +0.6% | 75,400 |
| 2025/08/18 | 1,209 | 1,227 | 1,208 | 1,227 | +32 | +2.7% | 129,600 |
| 2025/08/15 | 1,200 | 1,209 | 1,192 | 1,195 | -7 | -0.6% | 64,600 |
| 2025/08/14 | 1,200 | 1,209 | 1,182 | 1,202 | -4 | -0.3% | 103,700 |
| 2025/08/13 | 1,225 | 1,225 | 1,203 | 1,206 | -6 | -0.5% | 68,800 |
| 2025/08/12 | 1,225 | 1,229 | 1,205 | 1,212 | -11 | -0.9% | 76,500 |
| 2025/08/08 | 1,221 | 1,229 | 1,211 | 1,223 | +2 | +0.2% | 68,900 |
| 2025/08/07 | 1,198 | 1,222 | 1,196 | 1,221 | +16 | +1.3% | 70,600 |
| 2025/08/06 | 1,200 | 1,210 | 1,192 | 1,205 | +10 | +0.8% | 89,400 |
| 2025/08/05 | 1,200 | 1,210 | 1,184 | 1,195 | +7 | +0.6% | 129,800 |
| 2025/08/04 | 1,161 | 1,199 | 1,160 | 1,188 | +6 | +0.5% | 177,300 |
| 2025/08/01 | 1,209 | 1,212 | 1,180 | 1,182 | -34 | -2.8% | 177,800 |
| 2025/07/31 | 1,221 | 1,239 | 1,203 | 1,216 | -13 | -1.1% | 176,400 |
| 2025/07/30 | 1,250 | 1,261 | 1,222 | 1,229 | -65 | -5% | 594,500 |
| 2025/07/29 | 1,323 | 1,325 | 1,283 | 1,294 | -42 | -3.1% | 503,200 |
| 2025/07/28 | 1,368 | 1,370 | 1,335 | 1,336 | -2 | -0.1% | 208,600 |
| 2025/07/25 | 1,320 | 1,345 | 1,306 | 1,338 | +20 | +1.5% | 141,000 |
| 2025/07/24 | 1,314 | 1,320 | 1,302 | 1,318 | +17 | +1.3% | 115,300 |
| 2025/07/23 | 1,284 | 1,318 | 1,279 | 1,301 | +23 | +1.8% | 178,500 |
| 2025/07/22 | 1,272 | 1,282 | 1,272 | 1,278 | +7 | +0.6% | 204,900 |
| 2025/07/18 | 1,279 | 1,279 | 1,270 | 1,271 | +1 | +0.1% | 72,200 |
| 2025/07/17 | 1,268 | 1,280 | 1,263 | 1,270 | +7 | +0.6% | 180,300 |
| 2025/07/16 | 1,251 | 1,263 | 1,248 | 1,263 | +6 | +0.5% | 101,600 |
| 2025/07/15 | 1,281 | 1,281 | 1,252 | 1,257 | -16 | -1.3% | 161,600 |
| 2025/07/14 | 1,280 | 1,289 | 1,272 | 1,273 | -7 | -0.5% | 136,300 |
| 2025/07/11 | 1,272 | 1,281 | 1,270 | 1,280 | +3 | +0.2% | 96,800 |
| 2025/07/10 | 1,269 | 1,280 | 1,269 | 1,277 | +8 | +0.6% | 124,800 |
| 2025/07/09 | 1,270 | 1,272 | 1,261 | 1,269 | -2 | -0.2% | 112,000 |
| 2025/07/08 | 1,272 | 1,288 | 1,267 | 1,271 | -9 | -0.7% | 198,800 |
| 2025/07/07 | 1,288 | 1,290 | 1,269 | 1,280 | +15 | +1.2% | 149,200 |
| 2025/07/04 | 1,258 | 1,265 | 1,254 | 1,265 | +9 | +0.7% | 80,900 |
| 2025/07/03 | 1,250 | 1,260 | 1,239 | 1,256 | +7 | +0.6% | 114,500 |
| 2025/07/02 | 1,269 | 1,276 | 1,246 | 1,249 | -7 | -0.6% | 177,500 |
| 2025/07/01 | 1,277 | 1,288 | 1,256 | 1,256 | -2 | -0.2% | 198,400 |
| 2025/06/30 | 1,250 | 1,258 | 1,227 | 1,258 | +35 | +2.9% | 194,300 |
| 2025/06/27 | 1,210 | 1,229 | 1,198 | 1,223 | +22 | +1.8% | 181,900 |
| 2025/06/26 | 1,183 | 1,217 | 1,180 | 1,201 | +21 | +1.8% | 158,400 |
| 2025/06/25 | 1,174 | 1,182 | 1,166 | 1,180 | +12 | +1% | 64,300 |
| 2025/06/24 | 1,170 | 1,180 | 1,164 | 1,168 | +11 | +1% | 81,600 |
| 2025/06/23 | 1,160 | 1,167 | 1,146 | 1,157 | -13 | -1.1% | 128,600 |
| 2025/06/20 | 1,191 | 1,195 | 1,170 | 1,170 | -30 | -2.5% | 130,400 |
| 2025/06/19 | 1,197 | 1,215 | 1,195 | 1,200 | +3 | +0.3% | 98,400 |
| 2025/06/18 | 1,225 | 1,231 | 1,197 | 1,197 | -25 | -2% | 106,700 |
| 2025/06/17 | 1,243 | 1,250 | 1,217 | 1,222 | -41 | -3.2% | 177,800 |
| 2025/06/16 | 1,243 | 1,275 | 1,195 | 1,263 | +79 | +6.7% | 327,000 |
| 2025/06/13 | 1,226 | 1,230 | 1,177 | 1,184 | -43 | -3.5% | 174,200 |
| 2025/06/12 | 1,185 | 1,239 | 1,183 | 1,227 | +50 | +4.2% | 232,100 |
| 2025/06/11 | 1,172 | 1,187 | 1,166 | 1,177 | +5 | +0.4% | 152,000 |
| 2025/06/10 | 1,210 | 1,230 | 1,169 | 1,172 | -42 | -3.5% | 356,700 |
1～
50
件表示中 / 3272件
類似銘柄と比較する
現在ご覧いただいている「エイチーム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 |
|---|---|---|---|---|---|---|---|---|
| エイチームＨＤ | 122,400円 | +4.5% | +113.5% | 1.80% | 22.73倍 | 2.25倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
| ｎｏｔｅ | 140,500円 | +21.1% | +6.7% | 0.00% | 212.24倍 | 9.78倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| 情報企画 | 564,000円 | +5.2% | +0.2% | 1.95% | 16.73倍 | 2.59倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| サイバトラスト | 279,400円 | +10.2% | +8.4% | 0.82% | 23.47倍 | 3.46倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| ファインデクス | 85,700円 | +3.1% | -1.9% | 1.98% | 19.37倍 | 3.76倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
市場注目の銘柄
チャート関連のコラム
