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 |
---|---|---|---|---|---|---|---|
2021/03/26 | 1,785 | 1,841 | 1,760 | 1,810 | +44 | +2.5% | 374,900 |
2021/03/25 | 1,737 | 1,775 | 1,708 | 1,766 | +29 | +1.7% | 319,800 |
2021/03/24 | 1,716 | 1,758 | 1,704 | 1,737 | -3 | -0.2% | 351,800 |
2021/03/23 | 1,761 | 1,776 | 1,722 | 1,740 | -16 | -0.9% | 279,900 |
2021/03/22 | 1,776 | 1,807 | 1,738 | 1,756 | -12 | -0.7% | 416,400 |
2021/03/19 | 1,700 | 1,780 | 1,690 | 1,768 | +50 | +2.9% | 516,300 |
2021/03/18 | 1,701 | 1,733 | 1,681 | 1,718 | +41 | +2.4% | 452,700 |
2021/03/17 | 1,669 | 1,700 | 1,635 | 1,677 | +27 | +1.6% | 431,200 |
2021/03/16 | 1,630 | 1,695 | 1,611 | 1,650 | -1 | -0.1% | 1,242,800 |
2021/03/15 | 1,535 | 1,670 | 1,531 | 1,651 | +220 | +15.4% | 2,161,700 |
2021/03/12 | 1,438 | 1,463 | 1,395 | 1,431 | -21 | -1.4% | 485,700 |
2021/03/11 | 1,399 | 1,452 | 1,362 | 1,452 | +37 | +2.6% | 508,300 |
2021/03/10 | 1,353 | 1,433 | 1,345 | 1,415 | +45 | +3.3% | 416,300 |
2021/03/09 | 1,295 | 1,374 | 1,254 | 1,370 | +90 | +7% | 430,900 |
2021/03/08 | 1,357 | 1,369 | 1,273 | 1,280 | -69 | -5.1% | 506,700 |
2021/03/05 | 1,339 | 1,359 | 1,284 | 1,349 | -2 | -0.1% | 533,700 |
2021/03/04 | 1,377 | 1,393 | 1,328 | 1,351 | -56 | -4% | 733,700 |
2021/03/03 | 1,464 | 1,474 | 1,372 | 1,407 | -23 | -1.6% | 766,400 |
2021/03/02 | 1,506 | 1,580 | 1,415 | 1,430 | -85 | -5.6% | 1,519,000 |
2021/03/01 | 1,630 | 1,644 | 1,450 | 1,515 | ±0 | ±0% | 3,420,600 |
2021/02/26 | 1,515 | 1,515 | 1,434 | 1,515 | +300 | +24.7% | 3,011,400 |
2021/02/25 | 1,200 | 1,223 | 1,190 | 1,215 | +34 | +2.9% | 62,700 |
2021/02/24 | 1,225 | 1,225 | 1,181 | 1,181 | -57 | -4.6% | 86,100 |
2021/02/22 | 1,252 | 1,259 | 1,232 | 1,238 | -13 | -1% | 40,900 |
2021/02/19 | 1,245 | 1,257 | 1,228 | 1,251 | +2 | +0.2% | 50,700 |
2021/02/18 | 1,280 | 1,289 | 1,243 | 1,249 | -23 | -1.8% | 109,600 |
2021/02/17 | 1,245 | 1,274 | 1,241 | 1,272 | +25 | +2% | 60,700 |
2021/02/16 | 1,228 | 1,253 | 1,209 | 1,247 | +22 | +1.8% | 115,800 |
2021/02/15 | 1,290 | 1,291 | 1,218 | 1,225 | -53 | -4.1% | 174,700 |
2021/02/12 | 1,220 | 1,282 | 1,213 | 1,278 | +58 | +4.8% | 166,500 |
2021/02/10 | 1,212 | 1,223 | 1,205 | 1,220 | +8 | +0.7% | 35,100 |
2021/02/09 | 1,224 | 1,225 | 1,202 | 1,212 | -12 | -1% | 51,900 |
2021/02/08 | 1,198 | 1,226 | 1,188 | 1,224 | +31 | +2.6% | 74,700 |
2021/02/05 | 1,204 | 1,220 | 1,188 | 1,193 | -3 | -0.3% | 104,800 |
2021/02/04 | 1,160 | 1,205 | 1,160 | 1,196 | +25 | +2.1% | 59,100 |
2021/02/03 | 1,168 | 1,187 | 1,161 | 1,171 | +9 | +0.8% | 34,300 |
2021/02/02 | 1,143 | 1,165 | 1,138 | 1,162 | +16 | +1.4% | 46,600 |
2021/02/01 | 1,145 | 1,162 | 1,132 | 1,146 | -18 | -1.5% | 67,500 |
2021/01/29 | 1,208 | 1,209 | 1,162 | 1,164 | -45 | -3.7% | 104,000 |
2021/01/28 | 1,170 | 1,210 | 1,158 | 1,209 | -1 | -0.1% | 123,300 |
2021/01/27 | 1,195 | 1,214 | 1,177 | 1,210 | +30 | +2.5% | 120,000 |
2021/01/26 | 1,180 | 1,187 | 1,161 | 1,180 | -4 | -0.3% | 64,000 |
2021/01/25 | 1,150 | 1,186 | 1,150 | 1,184 | +45 | +4% | 94,300 |
2021/01/22 | 1,152 | 1,152 | 1,131 | 1,139 | -13 | -1.1% | 38,100 |
2021/01/21 | 1,123 | 1,153 | 1,120 | 1,152 | +25 | +2.2% | 80,800 |
2021/01/20 | 1,128 | 1,140 | 1,125 | 1,127 | +1 | +0.1% | 46,400 |
2021/01/19 | 1,134 | 1,137 | 1,118 | 1,126 | -8 | -0.7% | 57,800 |
2021/01/18 | 1,120 | 1,138 | 1,101 | 1,134 | +8 | +0.7% | 66,300 |
2021/01/15 | 1,144 | 1,151 | 1,117 | 1,126 | -9 | -0.8% | 57,000 |
2021/01/14 | 1,155 | 1,162 | 1,129 | 1,135 | -20 | -1.7% | 59,800 |
1051~
1100
件表示中 / 3245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 | 127,700円 | +4.5% | +113.5% | 1.72% | 20.23倍 | 2.00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 |
ヒューマンT | 216,900円 | +20.0% | +37.4% | 1.29% | 23.43倍 | 4.70倍 |
|
月額300円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
サイバトラスト | 252,000円 | +10.2% | +8.4% | 0.91% | 20.94倍 | 3.09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 |
NCS&A | 113,700円 | +1.0% | +11.9% | 3.87% | 11.79倍 | 1.29倍 |
|
ソフト開発の老舗。SI、アウトソーシングなど総合情報サービス展開。NEC経由の請負多い |
環境フレン | 6,800円 | -1.4% | - | 0.00% | - | 6.43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 |
市場注目の銘柄
チャート関連のコラム