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 |
|---|---|---|---|---|---|---|---|
| 2016/04/25 | 1,752 | 1,762 | 1,690 | 1,695 | -62 | -3.5% | 122,300 |
| 2016/04/22 | 1,747 | 1,765 | 1,703 | 1,757 | +8 | +0.5% | 201,700 |
| 2016/04/21 | 1,668 | 1,775 | 1,643 | 1,749 | +119 | +7.3% | 369,200 |
| 2016/04/20 | 1,657 | 1,669 | 1,623 | 1,630 | -22 | -1.3% | 144,400 |
| 2016/04/19 | 1,613 | 1,656 | 1,592 | 1,652 | +81 | +5.2% | 177,800 |
| 2016/04/18 | 1,607 | 1,607 | 1,562 | 1,571 | -77 | -4.7% | 155,700 |
| 2016/04/15 | 1,645 | 1,674 | 1,637 | 1,648 | +4 | +0.2% | 133,500 |
| 2016/04/14 | 1,655 | 1,668 | 1,630 | 1,644 | +7 | +0.4% | 167,000 |
| 2016/04/13 | 1,601 | 1,653 | 1,601 | 1,637 | +38 | +2.4% | 130,800 |
| 2016/04/12 | 1,626 | 1,650 | 1,587 | 1,599 | -28 | -1.7% | 159,800 |
| 2016/04/11 | 1,588 | 1,634 | 1,572 | 1,627 | +36 | +2.3% | 159,800 |
| 2016/04/08 | 1,554 | 1,614 | 1,538 | 1,591 | -18 | -1.1% | 297,800 |
| 2016/04/07 | 1,601 | 1,663 | 1,583 | 1,609 | +1 | +0.1% | 150,200 |
| 2016/04/06 | 1,589 | 1,620 | 1,560 | 1,608 | +9 | +0.6% | 150,000 |
| 2016/04/05 | 1,703 | 1,708 | 1,590 | 1,599 | -118 | -6.9% | 233,800 |
| 2016/04/04 | 1,727 | 1,760 | 1,704 | 1,717 | -30 | -1.7% | 160,300 |
| 2016/04/01 | 1,830 | 1,839 | 1,735 | 1,747 | -110 | -5.9% | 261,200 |
| 2016/03/31 | 1,799 | 1,871 | 1,764 | 1,857 | +88 | +5% | 420,200 |
| 2016/03/30 | 1,732 | 1,787 | 1,713 | 1,769 | +37 | +2.1% | 159,300 |
| 2016/03/29 | 1,660 | 1,739 | 1,660 | 1,732 | +86 | +5.2% | 187,500 |
| 2016/03/28 | 1,637 | 1,658 | 1,618 | 1,646 | +12 | +0.7% | 108,800 |
| 2016/03/25 | 1,682 | 1,691 | 1,625 | 1,634 | -47 | -2.8% | 159,700 |
| 2016/03/24 | 1,654 | 1,719 | 1,651 | 1,681 | +16 | +1% | 234,800 |
| 2016/03/23 | 1,656 | 1,687 | 1,654 | 1,665 | +11 | +0.7% | 134,800 |
| 2016/03/22 | 1,631 | 1,668 | 1,626 | 1,654 | +47 | +2.9% | 203,300 |
| 2016/03/18 | 1,641 | 1,641 | 1,581 | 1,607 | -17 | -1% | 145,200 |
| 2016/03/17 | 1,647 | 1,670 | 1,609 | 1,624 | -24 | -1.5% | 199,600 |
| 2016/03/16 | 1,690 | 1,750 | 1,628 | 1,648 | -39 | -2.3% | 348,000 |
| 2016/03/15 | 1,620 | 1,699 | 1,558 | 1,687 | +107 | +6.8% | 446,500 |
| 2016/03/14 | 1,522 | 1,615 | 1,502 | 1,580 | -11 | -0.7% | 552,500 |
| 2016/03/11 | 1,548 | 1,602 | 1,527 | 1,591 | +24 | +1.5% | 172,900 |
| 2016/03/10 | 1,560 | 1,587 | 1,541 | 1,567 | +25 | +1.6% | 161,300 |
| 2016/03/09 | 1,554 | 1,582 | 1,533 | 1,542 | -50 | -3.1% | 145,500 |
| 2016/03/08 | 1,620 | 1,638 | 1,545 | 1,592 | -32 | -2% | 198,500 |
| 2016/03/07 | 1,703 | 1,703 | 1,622 | 1,624 | +9 | +0.6% | 343,000 |
| 2016/03/04 | 1,598 | 1,632 | 1,560 | 1,615 | +10 | +0.6% | 214,700 |
| 2016/03/03 | 1,536 | 1,608 | 1,536 | 1,605 | +71 | +4.6% | 128,200 |
| 2016/03/02 | 1,486 | 1,557 | 1,463 | 1,534 | +90 | +6.2% | 177,600 |
| 2016/03/01 | 1,424 | 1,446 | 1,392 | 1,444 | +20 | +1.4% | 244,000 |
| 2016/02/29 | 1,450 | 1,458 | 1,416 | 1,424 | +34 | +2.4% | 171,400 |
| 2016/02/26 | 1,409 | 1,448 | 1,380 | 1,390 | -18 | -1.3% | 149,200 |
| 2016/02/25 | 1,404 | 1,443 | 1,401 | 1,408 | +12 | +0.9% | 109,900 |
| 2016/02/24 | 1,367 | 1,421 | 1,360 | 1,396 | -1 | -0.1% | 136,500 |
| 2016/02/23 | 1,444 | 1,475 | 1,393 | 1,397 | -34 | -2.4% | 155,700 |
| 2016/02/22 | 1,405 | 1,437 | 1,397 | 1,431 | +20 | +1.4% | 98,500 |
| 2016/02/19 | 1,403 | 1,425 | 1,368 | 1,411 | -38 | -2.6% | 168,400 |
| 2016/02/18 | 1,459 | 1,470 | 1,431 | 1,449 | +59 | +4.2% | 147,500 |
| 2016/02/17 | 1,421 | 1,452 | 1,353 | 1,390 | -37 | -2.6% | 192,200 |
| 2016/02/16 | 1,360 | 1,468 | 1,360 | 1,427 | +55 | +4% | 171,300 |
| 2016/02/15 | 1,370 | 1,385 | 1,322 | 1,372 | +80 | +6.2% | 123,500 |
2251～
2300
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
