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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 1,265 | 1,272 | 1,251 | 1,261.5 | +7.5 | +0.6% | 158,600 |
| 2013/04/05 | 1,261.5 | 1,275 | 1,240 | 1,254 | +2 | +0.2% | 191,800 |
| 2013/04/04 | 1,251 | 1,267 | 1,245 | 1,252 | -16.5 | -1.3% | 123,400 |
| 2013/04/03 | 1,298 | 1,299.5 | 1,251 | 1,268.5 | +20.5 | +1.6% | 147,400 |
| 2013/04/02 | 1,245.5 | 1,268 | 1,195 | 1,248 | -11.5 | -0.9% | 253,400 |
| 2013/04/01 | 1,322.5 | 1,327.5 | 1,257 | 1,259.5 | -69 | -5.2% | 251,600 |
| 2013/03/29 | 1,355.5 | 1,373.5 | 1,326.5 | 1,328.5 | -50 | -3.6% | 332,400 |
| 2013/03/28 | 1,330.5 | 1,385.5 | 1,330.5 | 1,378.5 | +52.5 | +4% | 346,200 |
| 2013/03/27 | 1,332.5 | 1,348 | 1,310 | 1,326 | -12 | -0.9% | 250,200 |
| 2013/03/26 | 1,355 | 1,361 | 1,329 | 1,338 | -23.5 | -1.7% | 271,200 |
| 2013/03/25 | 1,377 | 1,383.5 | 1,358.5 | 1,361.5 | -1 | -0.1% | 188,400 |
| 2013/03/22 | 1,395 | 1,395 | 1,360 | 1,362.5 | -24 | -1.7% | 284,200 |
| 2013/03/21 | 1,377 | 1,395 | 1,342.5 | 1,386.5 | -15.5 | -1.1% | 694,200 |
| 2013/03/19 | 1,427.5 | 1,450 | 1,380.5 | 1,402 | -29.5 | -2.1% | 569,400 |
| 2013/03/18 | 1,465.5 | 1,499 | 1,422 | 1,431.5 | -81 | -5.4% | 1,185,000 |
| 2013/03/15 | 1,512.5 | 1,570 | 1,415 | 1,512.5 | -245 | -13.9% | 2,055,800 |
| 2013/03/14 | 1,692.5 | 1,785 | 1,682.5 | 1,757.5 | +100 | +6% | 967,000 |
| 2013/03/13 | 1,645 | 1,700 | 1,610 | 1,657.5 | -57.5 | -3.4% | 421,000 |
| 2013/03/12 | 1,750 | 1,760 | 1,485 | 1,715 | -27.5 | -1.6% | 794,800 |
| 2013/03/11 | 1,817.5 | 1,825 | 1,685 | 1,742.5 | +65 | +3.9% | 1,023,000 |
| 2013/03/08 | 1,832.5 | 1,940 | 1,657.5 | 1,677.5 | +20 | +1.2% | 3,079,200 |
| 2013/03/07 | 1,425 | 1,657.5 | 1,420.5 | 1,657.5 | +251 | +17.8% | 1,709,800 |
| 2013/03/06 | 1,380 | 1,417.5 | 1,362.5 | 1,406.5 | +38.5 | +2.8% | 316,000 |
| 2013/03/05 | 1,355 | 1,370 | 1,347.5 | 1,368 | +13.5 | +1% | 111,600 |
| 2013/03/04 | 1,364.5 | 1,371.5 | 1,350.5 | 1,354.5 | -4 | -0.3% | 123,200 |
| 2013/03/01 | 1,351.5 | 1,372.5 | 1,334.5 | 1,358.5 | +2.5 | +0.2% | 189,400 |
| 2013/02/28 | 1,413 | 1,413 | 1,345 | 1,356 | -37 | -2.7% | 277,400 |
| 2013/02/27 | 1,330 | 1,395 | 1,320.5 | 1,393 | +67.5 | +5.1% | 436,000 |
| 2013/02/26 | 1,335 | 1,349 | 1,311 | 1,325.5 | -26.5 | -2% | 213,000 |
| 2013/02/25 | 1,375 | 1,384 | 1,330 | 1,352 | -10.5 | -0.8% | 291,600 |
| 2013/02/22 | 1,357.5 | 1,384.5 | 1,346.5 | 1,362.5 | +7 | +0.5% | 255,000 |
| 2013/02/21 | 1,357.5 | 1,375 | 1,340 | 1,355.5 | +3 | +0.2% | 122,400 |
| 2013/02/20 | 1,356.5 | 1,367.5 | 1,330 | 1,352.5 | -12 | -0.9% | 177,400 |
| 2013/02/19 | 1,325 | 1,397.5 | 1,325 | 1,364.5 | +55.5 | +4.2% | 568,000 |
| 2013/02/18 | 1,250 | 1,314.5 | 1,195 | 1,309 | +89.5 | +7.3% | 362,200 |
| 2013/02/15 | 1,257.5 | 1,259 | 1,116.5 | 1,219.5 | -0.5 | ±0% | 280,200 |
| 2013/02/14 | 1,220 | 1,265 | 1,212 | 1,220 | -0.5 | ±0% | 194,600 |
| 2013/02/13 | 1,300.5 | 1,303 | 1,200.5 | 1,220.5 | -107.5 | -8.1% | 396,200 |
| 2013/02/12 | 1,370 | 1,372.5 | 1,313 | 1,328 | -22 | -1.6% | 168,400 |
| 2013/02/08 | 1,385 | 1,405 | 1,341 | 1,350 | -24.5 | -1.8% | 233,200 |
| 2013/02/07 | 1,379 | 1,407.5 | 1,370.5 | 1,374.5 | +2 | +0.1% | 348,200 |
| 2013/02/06 | 1,355 | 1,380.5 | 1,324 | 1,372.5 | +38 | +2.8% | 474,200 |
| 2013/02/05 | 1,324 | 1,362.5 | 1,321.5 | 1,334.5 | +10 | +0.8% | 215,800 |
| 2013/02/04 | 1,358 | 1,360 | 1,321.5 | 1,324.5 | -11.5 | -0.9% | 147,400 |
| 2013/02/01 | 1,300 | 1,357.5 | 1,296.5 | 1,336 | +26 | +2% | 196,800 |
| 2013/01/31 | 1,310 | 1,329.5 | 1,301.5 | 1,310 | -5 | -0.4% | 107,400 |
| 2013/01/30 | 1,300 | 1,339.5 | 1,300 | 1,315 | +4.5 | +0.3% | 162,200 |
| 2013/01/29 | 1,362.5 | 1,380 | 1,305.5 | 1,310.5 | -62 | -4.5% | 274,200 |
| 2013/01/28 | 1,422.5 | 1,435 | 1,360 | 1,372.5 | -24 | -1.7% | 332,000 |
| 2013/01/25 | 1,358 | 1,417.5 | 1,325 | 1,396.5 | +58.5 | +4.4% | 552,800 |
2951～
3000
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
