エイチームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,444 | 1,470 | 1,435 | 1,442 | -18 | -1.2% | 99,900 |
| 2021/08/18 | 1,449 | 1,471 | 1,436 | 1,460 | +11 | +0.8% | 114,400 |
| 2021/08/17 | 1,445 | 1,466 | 1,436 | 1,449 | +17 | +1.2% | 104,700 |
| 2021/08/16 | 1,470 | 1,485 | 1,431 | 1,432 | -42 | -2.8% | 135,000 |
| 2021/08/13 | 1,443 | 1,478 | 1,443 | 1,474 | +31 | +2.1% | 94,300 |
| 2021/08/12 | 1,433 | 1,452 | 1,424 | 1,443 | +9 | +0.6% | 73,800 |
| 2021/08/11 | 1,442 | 1,448 | 1,415 | 1,434 | -9 | -0.6% | 111,300 |
| 2021/08/10 | 1,431 | 1,453 | 1,417 | 1,443 | +8 | +0.6% | 100,400 |
| 2021/08/06 | 1,416 | 1,444 | 1,415 | 1,435 | +25 | +1.8% | 123,100 |
| 2021/08/05 | 1,382 | 1,410 | 1,380 | 1,410 | +23 | +1.7% | 100,300 |
| 2021/08/04 | 1,458 | 1,458 | 1,376 | 1,387 | -75 | -5.1% | 332,700 |
| 2021/08/03 | 1,489 | 1,497 | 1,458 | 1,462 | -27 | -1.8% | 110,400 |
| 2021/08/02 | 1,470 | 1,494 | 1,467 | 1,489 | +23 | +1.6% | 108,300 |
| 2021/07/30 | 1,495 | 1,500 | 1,461 | 1,466 | -43 | -2.8% | 137,700 |
| 2021/07/29 | 1,487 | 1,514 | 1,484 | 1,509 | +20 | +1.3% | 99,600 |
| 2021/07/28 | 1,511 | 1,532 | 1,487 | 1,489 | -30 | -2% | 254,100 |
| 2021/07/27 | 1,520 | 1,524 | 1,495 | 1,519 | +6 | +0.4% | 108,500 |
| 2021/07/26 | 1,545 | 1,550 | 1,511 | 1,513 | -7 | -0.5% | 152,000 |
| 2021/07/21 | 1,535 | 1,543 | 1,512 | 1,520 | +18 | +1.2% | 131,100 |
| 2021/07/20 | 1,491 | 1,518 | 1,481 | 1,502 | +10 | +0.7% | 103,900 |
| 2021/07/19 | 1,515 | 1,515 | 1,481 | 1,492 | -32 | -2.1% | 186,700 |
| 2021/07/16 | 1,525 | 1,543 | 1,517 | 1,524 | -21 | -1.4% | 100,300 |
| 2021/07/15 | 1,539 | 1,550 | 1,534 | 1,545 | +4 | +0.3% | 91,900 |
| 2021/07/14 | 1,530 | 1,572 | 1,527 | 1,541 | +11 | +0.7% | 137,100 |
| 2021/07/13 | 1,522 | 1,563 | 1,522 | 1,530 | +8 | +0.5% | 133,400 |
| 2021/07/12 | 1,502 | 1,534 | 1,502 | 1,522 | +20 | +1.3% | 113,500 |
| 2021/07/09 | 1,451 | 1,504 | 1,449 | 1,502 | +47 | +3.2% | 192,600 |
| 2021/07/08 | 1,484 | 1,504 | 1,453 | 1,455 | -29 | -2% | 168,100 |
| 2021/07/07 | 1,494 | 1,508 | 1,480 | 1,484 | -15 | -1% | 112,600 |
| 2021/07/06 | 1,507 | 1,517 | 1,497 | 1,499 | -16 | -1.1% | 106,500 |
| 2021/07/05 | 1,518 | 1,532 | 1,508 | 1,515 | -16 | -1% | 101,000 |
| 2021/07/02 | 1,504 | 1,534 | 1,500 | 1,531 | +37 | +2.5% | 106,300 |
| 2021/07/01 | 1,517 | 1,522 | 1,493 | 1,494 | -23 | -1.5% | 94,500 |
| 2021/06/30 | 1,528 | 1,539 | 1,502 | 1,517 | -11 | -0.7% | 125,700 |
| 2021/06/29 | 1,534 | 1,559 | 1,525 | 1,528 | -9 | -0.6% | 128,600 |
| 2021/06/28 | 1,550 | 1,571 | 1,526 | 1,537 | -11 | -0.7% | 201,500 |
| 2021/06/25 | 1,535 | 1,560 | 1,529 | 1,548 | +3 | +0.2% | 130,000 |
| 2021/06/24 | 1,535 | 1,555 | 1,518 | 1,545 | +10 | +0.7% | 156,000 |
| 2021/06/23 | 1,523 | 1,555 | 1,509 | 1,535 | +7 | +0.5% | 248,200 |
| 2021/06/22 | 1,471 | 1,541 | 1,467 | 1,528 | +83 | +5.7% | 398,600 |
| 2021/06/21 | 1,425 | 1,469 | 1,421 | 1,445 | -36 | -2.4% | 402,900 |
| 2021/06/18 | 1,503 | 1,519 | 1,470 | 1,481 | -25 | -1.7% | 478,400 |
| 2021/06/17 | 1,532 | 1,532 | 1,496 | 1,506 | -37 | -2.4% | 352,300 |
| 2021/06/16 | 1,535 | 1,547 | 1,485 | 1,543 | +26 | +1.7% | 612,400 |
| 2021/06/15 | 1,585 | 1,604 | 1,490 | 1,517 | -53 | -3.4% | 761,400 |
| 2021/06/14 | 1,744 | 1,850 | 1,560 | 1,570 | -122 | -7.2% | 1,591,500 |
| 2021/06/11 | 1,730 | 1,744 | 1,688 | 1,692 | -45 | -2.6% | 226,300 |
| 2021/06/10 | 1,734 | 1,754 | 1,730 | 1,737 | +15 | +0.9% | 116,700 |
| 2021/06/09 | 1,739 | 1,769 | 1,718 | 1,722 | -10 | -0.6% | 181,700 |
| 2021/06/08 | 1,748 | 1,758 | 1,725 | 1,732 | -16 | -0.9% | 125,800 |
801～
850
件表示中 / 3092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」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 | 64,800円 | +4.5% | +64.2% | 3.40% | 21.48倍 | 1.17倍 |
|
スマホゲーム、比較・情報サイト、ＥＣの３本柱。純粋持株会社で、各事業は子会社が展開 |
| エニグモ | 30,200円 | +4.8% | +7.9% | 3.31% | 35.87倍 | 1.20倍 |
|
服飾に特化したネット通販「バイマ」運営。海外在住バイヤーの出品に特徴。売買手数料が収益源 |
| ミンカブ | 85,700円 | +51.2% | - | 3.03% | 18.34倍 | 2.32倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| ＥＬＥＭＥＮＴＳ | 52,100円 | +26.3% | - | 0.00% | - | 6.77倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| ＪＤＳＣ | 92,300円 | +21.5% | - | 0.00% | 84.37倍 | 3.85倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
市場注目の銘柄
チャート関連のコラム
