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 |
|---|---|---|---|---|---|---|---|
| 2013/07/26 | 1,787.5 | 1,915 | 1,760 | 1,867.5 | +97.5 | +5.5% | 1,749,000 |
| 2013/07/25 | 1,730 | 1,785 | 1,712.5 | 1,770 | +32.5 | +1.9% | 608,400 |
| 2013/07/24 | 1,672.5 | 1,790 | 1,670 | 1,737.5 | +65 | +3.9% | 1,163,200 |
| 2013/07/23 | 1,725 | 1,727.5 | 1,660 | 1,672.5 | -37.5 | -2.2% | 441,800 |
| 2013/07/22 | 1,680 | 1,735 | 1,645 | 1,710 | +47.5 | +2.9% | 844,600 |
| 2013/07/19 | 1,630 | 1,700 | 1,585 | 1,662.5 | +25 | +1.5% | 1,349,000 |
| 2013/07/18 | 1,540 | 1,712.5 | 1,535 | 1,637.5 | +110 | +7.2% | 3,037,800 |
| 2013/07/17 | 1,570 | 1,570 | 1,525 | 1,527.5 | -10 | -0.7% | 337,400 |
| 2013/07/16 | 1,562.5 | 1,595 | 1,520 | 1,537.5 | +7.5 | +0.5% | 462,200 |
| 2013/07/12 | 1,520 | 1,587.5 | 1,520 | 1,530 | +5 | +0.3% | 284,800 |
| 2013/07/11 | 1,540 | 1,552.5 | 1,507.5 | 1,525 | -30 | -1.9% | 232,600 |
| 2013/07/10 | 1,557.5 | 1,610 | 1,530 | 1,555 | +5 | +0.3% | 459,400 |
| 2013/07/09 | 1,575 | 1,582.5 | 1,525 | 1,550 | -30 | -1.9% | 377,000 |
| 2013/07/08 | 1,577.5 | 1,615 | 1,570 | 1,580 | -5 | -0.3% | 508,800 |
| 2013/07/05 | 1,617.5 | 1,620 | 1,580 | 1,585 | -17.5 | -1.1% | 564,600 |
| 2013/07/04 | 1,620 | 1,625 | 1,577.5 | 1,602.5 | ±0 | ±0% | 374,200 |
| 2013/07/03 | 1,617.5 | 1,617.5 | 1,567.5 | 1,602.5 | +20 | +1.3% | 449,600 |
| 2013/07/02 | 1,600 | 1,612.5 | 1,530 | 1,582.5 | -12.5 | -0.8% | 716,600 |
| 2013/07/01 | 1,520 | 1,625 | 1,512.5 | 1,595 | +10 | +0.6% | 601,800 |
| 2013/06/28 | 1,510 | 1,617.5 | 1,480 | 1,585 | +86 | +5.7% | 548,400 |
| 2013/06/27 | 1,461 | 1,522.5 | 1,400 | 1,499 | +36.5 | +2.5% | 441,800 |
| 2013/06/26 | 1,615 | 1,622.5 | 1,450.5 | 1,462.5 | -122.5 | -7.7% | 756,600 |
| 2013/06/25 | 1,615 | 1,627.5 | 1,552.5 | 1,585 | -37.5 | -2.3% | 385,400 |
| 2013/06/24 | 1,702.5 | 1,715 | 1,622.5 | 1,622.5 | -45 | -2.7% | 558,800 |
| 2013/06/21 | 1,605 | 1,667.5 | 1,580 | 1,667.5 | -17.5 | -1% | 523,800 |
| 2013/06/20 | 1,670 | 1,727.5 | 1,632.5 | 1,685 | +42.5 | +2.6% | 792,800 |
| 2013/06/19 | 1,735 | 1,757.5 | 1,615 | 1,642.5 | -70 | -4.1% | 1,194,600 |
| 2013/06/18 | 1,735 | 1,795 | 1,675 | 1,712.5 | -92.5 | -5.1% | 1,310,800 |
| 2013/06/17 | 1,650 | 1,875 | 1,607.5 | 1,805 | +255 | +16.5% | 3,496,400 |
| 2013/06/14 | 1,615 | 1,647.5 | 1,512.5 | 1,550 | -57.5 | -3.6% | 1,063,400 |
| 2013/06/13 | 1,600 | 1,680 | 1,595 | 1,607.5 | -37.5 | -2.3% | 452,000 |
| 2013/06/12 | 1,602.5 | 1,675 | 1,575 | 1,645 | -47.5 | -2.8% | 685,000 |
| 2013/06/11 | 1,755 | 1,782.5 | 1,645 | 1,692.5 | -45 | -2.6% | 733,600 |
| 2013/06/10 | 1,845 | 1,845 | 1,680 | 1,737.5 | +67.5 | +4% | 1,411,200 |
| 2013/06/07 | 1,762.5 | 1,837.5 | 1,552.5 | 1,670 | -232.5 | -12.2% | 1,404,600 |
| 2013/06/06 | 2,100 | 2,227.5 | 1,850 | 1,902.5 | -265 | -12.2% | 2,471,400 |
| 2013/06/05 | 1,852.5 | 2,167.5 | 1,845 | 2,167.5 | +350 | +19.3% | 2,664,800 |
| 2013/06/04 | 2,012.5 | 2,020 | 1,775 | 1,817.5 | -105 | -5.5% | 955,800 |
| 2013/06/03 | 1,827.5 | 2,025 | 1,795 | 1,922.5 | +120 | +6.7% | 1,871,400 |
| 2013/05/31 | 1,735 | 1,835 | 1,697.5 | 1,802.5 | +150 | +9.1% | 889,000 |
| 2013/05/30 | 1,600 | 1,722.5 | 1,555 | 1,652.5 | +47.5 | +3% | 653,800 |
| 2013/05/29 | 1,700 | 1,702.5 | 1,582.5 | 1,605 | -60 | -3.6% | 602,400 |
| 2013/05/28 | 1,565 | 1,705 | 1,560 | 1,665 | +97.5 | +6.2% | 549,200 |
| 2013/05/27 | 1,517.5 | 1,630 | 1,512.5 | 1,567.5 | -57.5 | -3.5% | 376,000 |
| 2013/05/24 | 1,550 | 1,737.5 | 1,502.5 | 1,625 | +107.5 | +7.1% | 817,000 |
| 2013/05/23 | 1,652.5 | 1,710 | 1,507.5 | 1,517.5 | -145 | -8.7% | 524,000 |
| 2013/05/22 | 1,770 | 1,770 | 1,650 | 1,662.5 | -37.5 | -2.2% | 564,200 |
| 2013/05/21 | 1,782.5 | 1,782.5 | 1,640 | 1,700 | -100 | -5.6% | 463,200 |
| 2013/05/20 | 1,785 | 1,847.5 | 1,760 | 1,800 | +42.5 | +2.4% | 445,600 |
| 2013/05/17 | 1,650 | 1,850 | 1,640 | 1,757.5 | +55 | +3.2% | 767,600 |
2951～
3000
件表示中 / 3273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 | 123,900円 | +4.5% | +113.5% | 1.78% | 23.00倍 | 2.28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 |
| ビート | 1,290円 | - | - | - | - | - |
|
- |
| サイバトラスト | 284,400円 | +10.2% | +8.4% | 0.81% | 23.94倍 | 3.53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 |
| 環境フレン | 7,700円 | -1.4% | - | 0.00% | - | 6.80倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ｎｏｔｅ | 138,500円 | +21.1% | +6.7% | 0.00% | 209.53倍 | 9.66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 |
市場注目の銘柄
チャート関連のコラム
