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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/06/09 | 1,260 | 1,361 | 1,203 | 1,214 | +128 | +11.8% | 1,467,100 |
| 2025/06/06 | 1,092 | 1,107 | 1,084 | 1,086 | -12 | -1.1% | 174,900 |
| 2025/06/05 | 1,077 | 1,110 | 1,068 | 1,098 | +15 | +1.4% | 139,400 |
| 2025/06/04 | 1,088 | 1,102 | 1,083 | 1,083 | -4 | -0.4% | 102,700 |
| 2025/06/03 | 1,120 | 1,123 | 1,087 | 1,087 | -25 | -2.2% | 112,100 |
| 2025/06/02 | 1,109 | 1,118 | 1,091 | 1,112 | +3 | +0.3% | 99,000 |
| 2025/05/30 | 1,098 | 1,109 | 1,095 | 1,109 | +10 | +0.9% | 46,700 |
| 2025/05/29 | 1,095 | 1,100 | 1,089 | 1,099 | +9 | +0.8% | 62,700 |
| 2025/05/28 | 1,098 | 1,098 | 1,076 | 1,090 | +2 | +0.2% | 77,000 |
| 2025/05/27 | 1,078 | 1,089 | 1,074 | 1,088 | +10 | +0.9% | 43,800 |
| 2025/05/26 | 1,059 | 1,080 | 1,055 | 1,078 | +16 | +1.5% | 52,200 |
| 2025/05/23 | 1,059 | 1,076 | 1,059 | 1,062 | +3 | +0.3% | 38,700 |
| 2025/05/22 | 1,062 | 1,075 | 1,051 | 1,059 | -3 | -0.3% | 68,400 |
| 2025/05/21 | 1,085 | 1,087 | 1,061 | 1,062 | -30 | -2.7% | 133,500 |
| 2025/05/20 | 1,111 | 1,111 | 1,078 | 1,092 | -19 | -1.7% | 85,400 |
| 2025/05/19 | 1,113 | 1,118 | 1,093 | 1,111 | +4 | +0.4% | 53,900 |
| 2025/05/16 | 1,090 | 1,118 | 1,083 | 1,107 | +22 | +2% | 79,500 |
| 2025/05/15 | 1,074 | 1,102 | 1,074 | 1,085 | +1 | +0.1% | 62,800 |
| 2025/05/14 | 1,071 | 1,095 | 1,067 | 1,084 | +3 | +0.3% | 99,400 |
| 2025/05/13 | 1,100 | 1,107 | 1,073 | 1,081 | -11 | -1% | 143,200 |
| 2025/05/12 | 1,158 | 1,160 | 1,083 | 1,092 | -75 | -6.4% | 242,900 |
| 2025/05/09 | 1,102 | 1,167 | 1,090 | 1,167 | +155 | +15.3% | 910,200 |
| 2025/05/08 | 1,032 | 1,036 | 1,008 | 1,012 | -19 | -1.8% | 50,700 |
| 2025/05/07 | 1,035 | 1,062 | 1,031 | 1,031 | -1 | -0.1% | 49,400 |
| 2025/05/02 | 1,052 | 1,058 | 1,032 | 1,032 | -23 | -2.2% | 56,500 |
| 2025/05/01 | 1,050 | 1,060 | 1,046 | 1,055 | -1 | -0.1% | 37,900 |
| 2025/04/30 | 1,059 | 1,063 | 1,041 | 1,056 | +8 | +0.8% | 64,200 |
| 2025/04/28 | 1,045 | 1,063 | 1,040 | 1,048 | +7 | +0.7% | 112,000 |
| 2025/04/25 | 1,024 | 1,044 | 1,019 | 1,041 | +17 | +1.7% | 64,100 |
| 2025/04/24 | 1,040 | 1,043 | 1,012 | 1,024 | -16 | -1.5% | 54,400 |
| 2025/04/23 | 1,038 | 1,043 | 1,030 | 1,040 | +15 | +1.5% | 71,300 |
| 2025/04/22 | 1,022 | 1,037 | 1,018 | 1,025 | -2 | -0.2% | 70,600 |
| 2025/04/21 | 1,013 | 1,035 | 1,005 | 1,027 | +7 | +0.7% | 127,900 |
| 2025/04/18 | 1,008 | 1,032 | 1,003 | 1,020 | +15 | +1.5% | 176,000 |
| 2025/04/17 | 994 | 1,009 | 986 | 1,005 | +15 | +1.5% | 98,200 |
| 2025/04/16 | 998 | 1,011 | 980 | 990 | -8 | -0.8% | 172,700 |
| 2025/04/15 | 994 | 998 | 980 | 998 | +8 | +0.8% | 116,000 |
| 2025/04/14 | 963 | 995 | 963 | 990 | +12 | +1.2% | 86,500 |
| 2025/04/11 | 906 | 979 | 884 | 978 | +60 | +6.5% | 248,500 |
| 2025/04/10 | 919 | 921 | 907 | 918 | +60 | +7% | 88,200 |
| 2025/04/09 | 888 | 891 | 848 | 858 | -45 | -5% | 145,500 |
| 2025/04/08 | 882 | 917 | 882 | 903 | +75 | +9.1% | 133,500 |
| 2025/04/07 | 845 | 849 | 807 | 828 | -70 | -7.8% | 193,300 |
| 2025/04/04 | 930 | 941 | 883 | 898 | -44 | -4.7% | 176,300 |
| 2025/04/03 | 909 | 944 | 909 | 942 | -15 | -1.6% | 91,800 |
1～
50
件表示中 / 3227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 | 126,300円 | +4.5% | +113.5% | 1.74% | 23.45倍 | 2.32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 |
| マークラインズ | 190,000円 | +16.9% | +10.0% | 2.74% | 14.70倍 | 3.80倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| ＮＣＤ | 284,700円 | +6.3% | +5.2% | 4.21% | 11.94倍 | 2.99倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| ｅＢＡＳＥ | 51,800円 | +6.1% | +11.3% | 2.93% | 16.97倍 | 3.16倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| ＣＣＴ | 137,000円 | +13.7% | +12.8% | 1.39% | 14.59倍 | 5.48倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
市場注目の銘柄
チャート関連のコラム
