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 |
|---|---|---|---|---|---|---|---|
| 2013/10/07 | 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 |
| 2013/08/30 | 1,570 | 1,582.5 | 1,500 | 1,527.5 | -30 | -1.9% | 281,600 |
| 2013/08/29 | 1,600 | 1,600 | 1,535 | 1,557.5 | -15 | -1% | 229,000 |
| 2013/08/28 | 1,600 | 1,615 | 1,530 | 1,572.5 | -90 | -5.4% | 493,200 |
| 2013/08/27 | 1,657.5 | 1,685 | 1,647.5 | 1,662.5 | -22.5 | -1.3% | 318,200 |
| 2013/08/26 | 1,777.5 | 1,777.5 | 1,660 | 1,685 | -122.5 | -6.8% | 513,200 |
| 2013/08/23 | 1,855 | 1,932.5 | 1,780 | 1,807.5 | -7.5 | -0.4% | 738,600 |
| 2013/08/22 | 1,787.5 | 1,822.5 | 1,700 | 1,815 | +35 | +2% | 718,000 |
| 2013/08/21 | 1,700 | 1,845 | 1,682.5 | 1,780 | +150 | +9.2% | 1,022,800 |
| 2013/08/20 | 1,665 | 1,665 | 1,610 | 1,630 | -47.5 | -2.8% | 176,600 |
| 2013/08/19 | 1,665 | 1,692.5 | 1,652.5 | 1,677.5 | +12.5 | +0.8% | 157,400 |
| 2013/08/16 | 1,642.5 | 1,687.5 | 1,612.5 | 1,665 | +2.5 | +0.2% | 325,400 |
| 2013/08/15 | 1,660 | 1,697.5 | 1,645 | 1,662.5 | -15 | -0.9% | 164,000 |
| 2013/08/14 | 1,725 | 1,747.5 | 1,640 | 1,677.5 | -42.5 | -2.5% | 287,600 |
| 2013/08/13 | 1,657.5 | 1,732.5 | 1,630 | 1,720 | +75 | +4.6% | 527,600 |
| 2013/08/12 | 1,890 | 1,895 | 1,567.5 | 1,645 | -202.5 | -11% | 1,278,200 |
| 2013/08/09 | 1,795 | 1,922.5 | 1,782.5 | 1,847.5 | +122.5 | +7.1% | 913,600 |
| 2013/08/08 | 1,765 | 1,860 | 1,700 | 1,725 | -45 | -2.5% | 485,400 |
| 2013/08/07 | 1,767.5 | 1,847.5 | 1,747.5 | 1,770 | +32.5 | +1.9% | 476,800 |
| 2013/08/06 | 1,700 | 1,747.5 | 1,695 | 1,737.5 | +17.5 | +1% | 166,600 |
| 2013/08/05 | 1,720 | 1,777.5 | 1,702.5 | 1,720 | -47.5 | -2.7% | 173,800 |
| 2013/08/02 | 1,797.5 | 1,825 | 1,740 | 1,767.5 | -30 | -1.7% | 179,000 |
| 2013/08/01 | 1,737.5 | 1,865 | 1,625 | 1,797.5 | +32.5 | +1.8% | 484,400 |
| 2013/07/31 | 1,952.5 | 1,960 | 1,742.5 | 1,765 | -200 | -10.2% | 666,800 |
| 2013/07/30 | 1,815 | 2,000 | 1,775 | 1,965 | +125 | +6.8% | 1,024,400 |
| 2013/07/29 | 1,842.5 | 2,085 | 1,802.5 | 1,840 | -27.5 | -1.5% | 2,284,000 |
| 2013/07/26 | 1,787.5 | 1,915 | 1,760 | 1,867.5 | +97.5 | +5.5% | 1,749,000 |
2851～
2900
件表示中 / 3222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 | 121,400円 | +4.5% | +113.5% | 1.81% | 22.54倍 | 2.23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 |
| ソースネクスト | 17,500円 | -25.8% | - | 0.00% | - | 3.24倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| Ｓｐｅｅｅ | 211,000円 | +14.6% | - | 0.00% | - | 2.99倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| ＧＭＯＧＳＨＤ | 203,700円 | +6.4% | +9.6% | 2.45% | 26.58倍 | 2.47倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| オープンワーク | 108,000円 | +27.1% | +9.3% | 0.00% | 28.79倍 | 3.47倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
市場注目の銘柄
チャート関連のコラム
