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 |
|---|---|---|---|---|---|---|---|
| 2013/05/16 | 1,767.5 | 1,840 | 1,498 | 1,702.5 | -135 | -7.3% | 1,337,600 |
| 2013/05/15 | 2,077.5 | 2,137.5 | 1,762.5 | 1,837.5 | -275 | -13% | 1,671,800 |
| 2013/05/14 | 2,120 | 2,257.5 | 2,020 | 2,112.5 | -62.5 | -2.9% | 2,015,600 |
| 2013/05/13 | 1,967.5 | 2,190 | 1,850 | 2,175 | +277.5 | +14.6% | 2,281,000 |
| 2013/05/10 | 2,000 | 2,020 | 1,812.5 | 1,897.5 | -35 | -1.8% | 1,111,800 |
| 2013/05/09 | 1,872.5 | 2,090 | 1,812.5 | 1,932.5 | +187.5 | +10.7% | 3,201,000 |
| 2013/05/08 | 1,875 | 1,912.5 | 1,700 | 1,745 | +45 | +2.6% | 2,237,800 |
| 2013/05/07 | 1,595 | 1,700 | 1,545 | 1,700 | +251 | +17.3% | 2,210,000 |
| 2013/05/02 | 1,449 | 1,450 | 1,400 | 1,449 | -2.5 | -0.2% | 330,800 |
| 2013/05/01 | 1,457.5 | 1,545 | 1,440 | 1,451.5 | -3.5 | -0.2% | 842,000 |
| 2013/04/30 | 1,450.5 | 1,457.5 | 1,430 | 1,455 | +28.5 | +2% | 288,400 |
| 2013/04/26 | 1,456.5 | 1,457.5 | 1,420 | 1,426.5 | -27.5 | -1.9% | 286,400 |
| 2013/04/25 | 1,457.5 | 1,462.5 | 1,440 | 1,454 | +13 | +0.9% | 286,600 |
| 2013/04/24 | 1,437 | 1,463.5 | 1,429 | 1,441 | +8.5 | +0.6% | 430,400 |
| 2013/04/23 | 1,455.5 | 1,459 | 1,430 | 1,432.5 | -22 | -1.5% | 439,000 |
| 2013/04/22 | 1,510 | 1,525 | 1,444 | 1,454.5 | -43 | -2.9% | 537,200 |
| 2013/04/19 | 1,582.5 | 1,582.5 | 1,465 | 1,497.5 | -87.5 | -5.5% | 735,600 |
| 2013/04/18 | 1,500 | 1,680 | 1,499 | 1,585 | +120.5 | +8.2% | 2,771,400 |
| 2013/04/17 | 1,395.5 | 1,464.5 | 1,395.5 | 1,464.5 | +74.5 | +5.4% | 683,600 |
| 2013/04/16 | 1,375 | 1,414.5 | 1,362.5 | 1,390 | -1 | -0.1% | 387,800 |
| 2013/04/15 | 1,343.5 | 1,416 | 1,327.5 | 1,391 | +71.5 | +5.4% | 624,600 |
| 2013/04/12 | 1,344 | 1,360 | 1,307 | 1,319.5 | -17 | -1.3% | 266,200 |
| 2013/04/11 | 1,270.5 | 1,345 | 1,263.5 | 1,336.5 | +76.5 | +6.1% | 471,400 |
| 2013/04/10 | 1,256.5 | 1,260 | 1,250 | 1,260 | +3.5 | +0.3% | 127,000 |
| 2013/04/09 | 1,277.5 | 1,280 | 1,255 | 1,256.5 | -5 | -0.4% | 128,000 |
| 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 |
3001～
3050
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
