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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 1,325 | 1,348 | 1,309.5 | 1,338 | +33 | +2.5% | 123,000 |
| 2013/01/23 | 1,322.5 | 1,322.5 | 1,300 | 1,305 | -22.5 | -1.7% | 154,800 |
| 2013/01/22 | 1,359.5 | 1,363.5 | 1,321.5 | 1,327.5 | -36.5 | -2.7% | 154,000 |
| 2013/01/21 | 1,369 | 1,386.5 | 1,357.5 | 1,364 | -2 | -0.1% | 150,600 |
| 2013/01/18 | 1,380 | 1,384.5 | 1,357.5 | 1,366 | +3 | +0.2% | 116,000 |
| 2013/01/17 | 1,381.5 | 1,399 | 1,352.5 | 1,363 | -17 | -1.2% | 255,600 |
| 2013/01/16 | 1,425 | 1,425 | 1,354.5 | 1,380 | -27 | -1.9% | 583,200 |
| 2013/01/15 | 1,349.5 | 1,419 | 1,337.5 | 1,407 | +77.5 | +5.8% | 583,400 |
| 2013/01/11 | 1,349.5 | 1,353 | 1,315.5 | 1,329.5 | -1.5 | -0.1% | 236,600 |
| 2013/01/10 | 1,324.5 | 1,354.5 | 1,318.5 | 1,331 | +14.5 | +1.1% | 252,600 |
| 2013/01/09 | 1,337 | 1,354.5 | 1,310.5 | 1,316.5 | -33.5 | -2.5% | 285,800 |
| 2013/01/08 | 1,345 | 1,414.5 | 1,330 | 1,350 | -14 | -1% | 627,000 |
| 2013/01/07 | 1,212.5 | 1,419.5 | 1,193 | 1,364 | +172 | +14.4% | 1,241,200 |
| 2013/01/04 | 1,250 | 1,252.5 | 1,185 | 1,192 | -60.5 | -4.8% | 632,600 |
| 2012/12/28 | 1,301 | 1,319.5 | 1,252.5 | 1,252.5 | -60.5 | -4.6% | 339,600 |
| 2012/12/27 | 1,352.5 | 1,357 | 1,305.5 | 1,313 | -41 | -3% | 387,600 |
| 2012/12/26 | 1,369 | 1,390 | 1,352.5 | 1,354 | -11 | -0.8% | 228,000 |
| 2012/12/25 | 1,353.5 | 1,414.5 | 1,322.5 | 1,365 | -5 | -0.4% | 360,000 |
| 2012/12/21 | 1,336.5 | 1,422.5 | 1,305 | 1,370 | +35 | +2.6% | 718,000 |
| 2012/12/20 | 1,423.5 | 1,423.5 | 1,330 | 1,335 | -88.5 | -6.2% | 570,600 |
| 2012/12/19 | 1,505 | 1,507.5 | 1,390.5 | 1,423.5 | -81.5 | -5.4% | 783,400 |
| 2012/12/18 | 1,540 | 1,540 | 1,500 | 1,505 | -55 | -3.5% | 445,000 |
| 2012/12/17 | 1,655 | 1,657.5 | 1,555 | 1,560 | -50 | -3.1% | 430,000 |
| 2012/12/14 | 1,665 | 1,665 | 1,570 | 1,610 | -30 | -1.8% | 329,400 |
| 2012/12/13 | 1,675 | 1,710 | 1,640 | 1,640 | -32.5 | -1.9% | 377,800 |
| 2012/12/12 | 1,645 | 1,675 | 1,620 | 1,672.5 | +55 | +3.4% | 359,800 |
| 2012/12/11 | 1,615 | 1,665 | 1,570 | 1,617.5 | +17.5 | +1.1% | 399,600 |
| 2012/12/10 | 1,502.5 | 1,615 | 1,502.5 | 1,600 | +82.5 | +5.4% | 297,600 |
| 2012/12/07 | 1,510 | 1,545 | 1,500 | 1,517.5 | -10 | -0.7% | 143,800 |
| 2012/12/06 | 1,550 | 1,550 | 1,515 | 1,527.5 | -22.5 | -1.5% | 115,400 |
| 2012/12/05 | 1,542.5 | 1,557.5 | 1,525 | 1,550 | -12.5 | -0.8% | 127,400 |
| 2012/12/04 | 1,597.5 | 1,597.5 | 1,557.5 | 1,562.5 | -40 | -2.5% | 161,400 |
| 2012/12/03 | 1,622.5 | 1,622.5 | 1,580 | 1,602.5 | -5 | -0.3% | 138,400 |
| 2012/11/30 | 1,600 | 1,645 | 1,600 | 1,607.5 | +25 | +1.6% | 185,600 |
| 2012/11/29 | 1,590 | 1,600 | 1,575 | 1,582.5 | ±0 | ±0% | 139,400 |
| 2012/11/28 | 1,600 | 1,600 | 1,557.5 | 1,582.5 | +2.5 | +0.2% | 109,600 |
| 2012/11/27 | 1,590 | 1,592.5 | 1,572.5 | 1,580 | ±0 | ±0% | 105,600 |
| 2012/11/26 | 1,615 | 1,617.5 | 1,575 | 1,580 | -37.5 | -2.3% | 200,200 |
| 2012/11/22 | 1,670 | 1,670 | 1,600 | 1,617.5 | -52.5 | -3.1% | 220,400 |
| 2012/11/21 | 1,670 | 1,700 | 1,640 | 1,670 | +10 | +0.6% | 288,200 |
| 2012/11/20 | 1,585 | 1,670 | 1,580 | 1,660 | +75 | +4.7% | 275,800 |
| 2012/11/19 | 1,600 | 1,610 | 1,575 | 1,585 | +5 | +0.3% | 190,600 |
| 2012/11/16 | 1,727.5 | 1,750 | 1,565 | 1,580 | -65 | -4% | 1,064,800 |
| 2012/11/15 | 1,647.5 | 1,655 | 1,622.5 | 1,645 | +27.5 | +1.7% | 142,400 |
| 2012/11/14 | 1,650 | 1,665 | 1,607.5 | 1,617.5 | -52.5 | -3.1% | 140,600 |
| 2012/11/13 | 1,687.5 | 1,690 | 1,605 | 1,670 | -12.5 | -0.7% | 287,800 |
| 2012/11/12 | 1,710 | 1,712.5 | 1,645 | 1,682.5 | -22.5 | -1.3% | 516,800 |
| 2012/11/09 | 1,640 | 1,707.5 | 1,630 | 1,705 | +105 | +6.6% | 666,400 |
| 2012/11/08 | 1,537.5 | 1,620 | 1,535 | 1,600 | +27.5 | +1.7% | 368,200 |
| 2012/11/07 | 1,610 | 1,612.5 | 1,500 | 1,572.5 | -2.5 | -0.2% | 315,000 |
3001～
3050
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
