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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,127 | 1,127 | 1,096 | 1,098 | -17 | -1.5% | 138,700 |
| 2025/09/12 | 1,102 | 1,127 | 1,096 | 1,115 | +16 | +1.5% | 216,900 |
| 2025/09/11 | 1,105 | 1,107 | 1,093 | 1,099 | -6 | -0.5% | 147,600 |
| 2025/09/10 | 1,084 | 1,115 | 1,084 | 1,105 | +26 | +2.4% | 324,200 |
| 2025/09/09 | 1,110 | 1,125 | 1,073 | 1,079 | -30 | -2.7% | 756,800 |
| 2025/09/08 | 1,105 | 1,137 | 1,101 | 1,109 | -146 | -11.6% | 1,214,000 |
| 2025/09/05 | 1,285 | 1,285 | 1,250 | 1,255 | -17 | -1.3% | 486,000 |
| 2025/09/04 | 1,263 | 1,277 | 1,258 | 1,272 | +12 | +1% | 177,200 |
| 2025/09/03 | 1,263 | 1,283 | 1,251 | 1,260 | +1 | +0.1% | 236,700 |
| 2025/09/02 | 1,241 | 1,265 | 1,230 | 1,259 | +28 | +2.3% | 181,100 |
| 2025/09/01 | 1,250 | 1,250 | 1,218 | 1,231 | -22 | -1.8% | 136,000 |
| 2025/08/29 | 1,215 | 1,259 | 1,211 | 1,253 | +46 | +3.8% | 161,700 |
| 2025/08/28 | 1,223 | 1,225 | 1,201 | 1,207 | -7 | -0.6% | 75,100 |
| 2025/08/27 | 1,217 | 1,220 | 1,204 | 1,214 | -4 | -0.3% | 68,400 |
| 2025/08/26 | 1,215 | 1,227 | 1,211 | 1,218 | +3 | +0.2% | 64,500 |
| 2025/08/25 | 1,231 | 1,231 | 1,211 | 1,215 | -6 | -0.5% | 87,900 |
| 2025/08/22 | 1,239 | 1,240 | 1,213 | 1,221 | -18 | -1.5% | 96,400 |
| 2025/08/21 | 1,231 | 1,245 | 1,224 | 1,239 | +15 | +1.2% | 71,100 |
| 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 |
1～
50
件表示中 / 3290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 | 110,100円 | +2.4% | -43.2% | 2.54% | 34.06倍 | 2.27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 |
| 手間イラズ | 315,500円 | +8.2% | +2.1% | 1.27% | 17.72倍 | 2.90倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| ＡＭＩ | 108,700円 | +20.0% | +17.0% | 2.76% | 12.16倍 | 1.38倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| アイエスビー | 179,300円 | +8.7% | -4.9% | 3.07% | 12.16倍 | 1.50倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| ヒトコムＨＤ | 112,400円 | +6.5% | +43.6% | 3.29% | 18.69倍 | 1.15倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
市場注目の銘柄
チャート関連のコラム
