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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 1,212.5 | 1,277.5 | 1,212 | 1,243.5 | +31.5 | +2.6% | 370,000 |
| 2013/11/13 | 1,166.5 | 1,222.5 | 1,166 | 1,212 | +45.5 | +3.9% | 173,800 |
| 2013/11/12 | 1,172.5 | 1,179.5 | 1,151.5 | 1,166.5 | -14.5 | -1.2% | 219,600 |
| 2013/11/11 | 1,222.5 | 1,233.5 | 1,178 | 1,181 | -45.5 | -3.7% | 258,200 |
| 2013/11/08 | 1,213 | 1,236.5 | 1,202.5 | 1,226.5 | -2 | -0.2% | 167,600 |
| 2013/11/07 | 1,203.5 | 1,251 | 1,203.5 | 1,228.5 | +11.5 | +0.9% | 175,000 |
| 2013/11/06 | 1,200 | 1,223 | 1,191 | 1,217 | +11 | +0.9% | 196,000 |
| 2013/11/05 | 1,231 | 1,231 | 1,200 | 1,206 | -29 | -2.3% | 333,800 |
| 2013/11/01 | 1,274.5 | 1,283.5 | 1,200 | 1,235 | -40 | -3.1% | 373,200 |
| 2013/10/31 | 1,285 | 1,298 | 1,275 | 1,275 | -9 | -0.7% | 131,600 |
| 2013/10/30 | 1,330.5 | 1,344.5 | 1,277 | 1,284 | -29 | -2.2% | 392,400 |
| 2013/10/29 | 1,339.5 | 1,339.5 | 1,311 | 1,313 | -29.5 | -2.2% | 178,800 |
| 2013/10/28 | 1,357 | 1,358.5 | 1,334 | 1,342.5 | +7.5 | +0.6% | 134,600 |
| 2013/10/25 | 1,360.5 | 1,360.5 | 1,330.5 | 1,335 | -18.5 | -1.4% | 186,600 |
| 2013/10/24 | 1,339 | 1,365 | 1,335 | 1,353.5 | +6 | +0.4% | 210,800 |
| 2013/10/23 | 1,372.5 | 1,372.5 | 1,337.5 | 1,347.5 | ±0 | ±0% | 314,200 |
| 2013/10/22 | 1,375.5 | 1,385.5 | 1,331 | 1,347.5 | -25 | -1.8% | 486,200 |
| 2013/10/21 | 1,320.5 | 1,373.5 | 1,318 | 1,372.5 | +58 | +4.4% | 524,800 |
| 2013/10/18 | 1,330 | 1,337 | 1,308 | 1,314.5 | -15.5 | -1.2% | 158,600 |
| 2013/10/17 | 1,334.5 | 1,341.5 | 1,325 | 1,330 | +13 | +1% | 162,400 |
| 2013/10/16 | 1,335 | 1,337 | 1,315 | 1,317 | -20 | -1.5% | 139,600 |
| 2013/10/15 | 1,315.5 | 1,340 | 1,310.5 | 1,337 | +25.5 | +1.9% | 169,000 |
| 2013/10/11 | 1,331 | 1,341.5 | 1,290.5 | 1,311.5 | -9 | -0.7% | 219,800 |
| 2013/10/10 | 1,349 | 1,358 | 1,315 | 1,320.5 | -22.5 | -1.7% | 214,400 |
| 2013/10/09 | 1,275 | 1,352 | 1,270.5 | 1,343 | +65.5 | +5.1% | 408,800 |
| 2013/10/08 | 1,235 | 1,282.5 | 1,228 | 1,277.5 | +27 | +2.2% | 236,400 |
| 2013/10/07 | 1,260 | 1,277 | 1,250.5 | 1,250.5 | -32 | -2.5% | 200,600 |
| 2013/10/04 | 1,291 | 1,298.5 | 1,266 | 1,282.5 | -22 | -1.7% | 209,400 |
| 2013/10/03 | 1,325 | 1,325 | 1,292.5 | 1,304.5 | -17.5 | -1.3% | 205,400 |
| 2013/10/02 | 1,345 | 1,360 | 1,311.5 | 1,322 | -20 | -1.5% | 256,800 |
| 2013/10/01 | 1,338 | 1,362.5 | 1,336.5 | 1,342 | +4 | +0.3% | 280,800 |
| 2013/09/30 | 1,335 | 1,349 | 1,324.5 | 1,338 | -12 | -0.9% | 218,000 |
| 2013/09/27 | 1,335 | 1,367 | 1,335 | 1,350 | +21.5 | +1.6% | 255,800 |
| 2013/09/26 | 1,292.5 | 1,341.5 | 1,290.5 | 1,328.5 | +13.5 | +1% | 245,000 |
| 2013/09/25 | 1,355.5 | 1,358 | 1,310 | 1,315 | -44.5 | -3.3% | 433,200 |
| 2013/09/24 | 1,368 | 1,371 | 1,355 | 1,359.5 | -4.5 | -0.3% | 244,400 |
| 2013/09/20 | 1,381 | 1,383 | 1,355 | 1,364 | +5.5 | +0.4% | 334,800 |
| 2013/09/19 | 1,400 | 1,400 | 1,350 | 1,358.5 | -16.5 | -1.2% | 579,000 |
| 2013/09/18 | 1,368 | 1,387.5 | 1,325.5 | 1,375 | -15 | -1.1% | 769,200 |
| 2013/09/17 | 1,547.5 | 1,547.5 | 1,385 | 1,390 | -33 | -2.3% | 2,257,200 |
| 2013/09/13 | 1,415 | 1,432.5 | 1,400 | 1,423 | +29 | +2.1% | 660,000 |
| 2013/09/12 | 1,400.5 | 1,436 | 1,355 | 1,394 | +7.5 | +0.5% | 1,424,600 |
| 2013/09/11 | 1,315 | 1,394.5 | 1,300 | 1,386.5 | +102.5 | +8% | 1,658,800 |
| 2013/09/10 | 1,236 | 1,332 | 1,226.5 | 1,284 | +36.5 | +2.9% | 1,051,600 |
| 2013/09/09 | 1,294.5 | 1,294.5 | 1,220 | 1,247.5 | -24 | -1.9% | 718,200 |
| 2013/09/06 | 1,344 | 1,352.5 | 1,259 | 1,271.5 | -67.5 | -5% | 1,127,600 |
| 2013/09/05 | 1,321 | 1,364 | 1,310.5 | 1,339 | +14 | +1.1% | 1,197,000 |
| 2013/09/04 | 1,344.5 | 1,369 | 1,300 | 1,325 | +5 | +0.4% | 1,657,000 |
| 2013/09/03 | 1,500 | 1,502.5 | 1,313.5 | 1,320 | -152.5 | -10.4% | 2,537,400 |
| 2013/09/02 | 1,547.5 | 1,547.5 | 1,465.5 | 1,472.5 | -55 | -3.6% | 401,400 |
2801～
2850
件表示中 / 3198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 | 103,200円 | +4.5% | +64.2% | 2.13% | 19.16倍 | 1.90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 |
| ＪＩＧ－ＳＡＷ | 315,000円 | +6.6% | +7.3% | 0.00% | 41.43倍 | 6.78倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| ｋｕｂｅｌｌ | 48,600円 | +18.1% | +366.7% | 0.00% | 81.54倍 | 12.76倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| ファイバーＧＴ | 98,600円 | +13.9% | +8.6% | 2.74% | 12.02倍 | 3.21倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。太陽光パネルや蓄電池の設置も |
| 情報企画 | 494,500円 | +5.2% | +0.2% | 2.22% | 14.66倍 | 2.41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 |
市場注目の銘柄
チャート関連のコラム
