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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 3,665 | 4,530 | 3,610 | 4,250 | +470 | +12.4% | 14,536,000 |
| 2014/01/22 | 3,305 | 3,780 | 3,215 | 3,780 | +500 | +15.2% | 2,216,200 |
| 2014/01/21 | 3,500 | 3,520 | 3,250 | 3,280 | -95 | -2.8% | 1,349,600 |
| 2014/01/20 | 3,130 | 3,375 | 3,085 | 3,375 | +205 | +6.5% | 1,067,800 |
| 2014/01/17 | 3,005 | 3,225 | 2,955 | 3,170 | +160 | +5.3% | 832,600 |
| 2014/01/16 | 3,060 | 3,060 | 2,950 | 3,010 | +10 | +0.3% | 369,400 |
| 2014/01/15 | 3,140 | 3,150 | 2,960 | 3,000 | -105 | -3.4% | 583,400 |
| 2014/01/14 | 3,015 | 3,170 | 2,945 | 3,105 | -60 | -1.9% | 703,000 |
| 2014/01/10 | 3,130 | 3,285 | 3,130 | 3,165 | ±0 | ±0% | 622,800 |
| 2014/01/09 | 3,285 | 3,300 | 3,090 | 3,165 | -170 | -5.1% | 1,027,000 |
| 2014/01/08 | 3,350 | 3,575 | 3,280 | 3,335 | +85 | +2.6% | 1,459,000 |
| 2014/01/07 | 3,440 | 3,445 | 3,115 | 3,250 | -245 | -7% | 1,329,800 |
| 2014/01/06 | 3,640 | 3,675 | 3,450 | 3,495 | -265 | -7% | 1,601,000 |
| 2013/12/30 | 3,480 | 3,925 | 3,430 | 3,760 | +300 | +8.7% | 4,028,400 |
| 2013/12/27 | 3,555 | 3,650 | 3,370 | 3,460 | -140 | -3.9% | 1,919,800 |
| 2013/12/26 | 3,825 | 3,885 | 3,515 | 3,600 | -75 | -2% | 4,511,600 |
| 2013/12/25 | 3,395 | 3,675 | 3,280 | 3,675 | +500 | +15.7% | 8,882,400 |
| 2013/12/24 | 2,690 | 3,175 | 2,660 | 3,175 | +500 | +18.7% | 3,227,800 |
| 2013/12/20 | 2,530 | 2,825 | 2,515 | 2,675 | +95 | +3.7% | 2,751,600 |
| 2013/12/19 | 2,740 | 2,815 | 2,540 | 2,580 | -120 | -4.4% | 2,870,600 |
| 2013/12/18 | 2,505 | 2,950 | 2,457.5 | 2,700 | +190 | +7.6% | 9,605,200 |
| 2013/12/17 | 2,935 | 3,015 | 2,485 | 2,510 | -480 | -16.1% | 6,928,200 |
| 2013/12/16 | 3,515 | 3,715 | 2,915 | 2,990 | -425 | -12.4% | 6,335,800 |
| 2013/12/13 | 3,010 | 3,510 | 2,860 | 3,415 | +405 | +13.5% | 11,487,600 |
| 2013/12/12 | 3,010 | 3,010 | 2,830 | 3,010 | +702.5 | +30.4% | 5,548,400 |
| 2013/12/11 | 2,307.5 | 2,307.5 | 2,307.5 | 2,307.5 | +350 | +17.9% | 158,000 |
| 2013/12/10 | 1,957.5 | 1,957.5 | 1,957.5 | 1,957.5 | +350 | +21.8% | 155,800 |
| 2013/12/09 | 1,607.5 | 1,607.5 | 1,607.5 | 1,607.5 | +250 | +18.4% | 206,800 |
| 2013/12/06 | 1,350 | 1,365 | 1,325.5 | 1,357.5 | +9 | +0.7% | 300,000 |
| 2013/12/05 | 1,350 | 1,405 | 1,318 | 1,348.5 | +36 | +2.7% | 1,334,600 |
| 2013/12/04 | 1,284 | 1,317 | 1,283.5 | 1,312.5 | +29.5 | +2.3% | 224,600 |
| 2013/12/03 | 1,318 | 1,318 | 1,276.5 | 1,283 | -29.5 | -2.2% | 154,800 |
| 2013/12/02 | 1,275.5 | 1,317.5 | 1,263 | 1,312.5 | +53 | +4.2% | 342,000 |
| 2013/11/29 | 1,229 | 1,259.5 | 1,227.5 | 1,259.5 | +26 | +2.1% | 140,400 |
| 2013/11/28 | 1,246 | 1,247 | 1,225.5 | 1,233.5 | -15.5 | -1.2% | 83,600 |
| 2013/11/27 | 1,257.5 | 1,265.5 | 1,245.5 | 1,249 | -1 | -0.1% | 137,000 |
| 2013/11/26 | 1,218 | 1,250 | 1,216.5 | 1,250 | +29 | +2.4% | 124,400 |
| 2013/11/25 | 1,248 | 1,249.5 | 1,218.5 | 1,221 | -20 | -1.6% | 117,800 |
| 2013/11/22 | 1,250.5 | 1,253.5 | 1,230 | 1,241 | -14 | -1.1% | 165,800 |
| 2013/11/21 | 1,275 | 1,285 | 1,250.5 | 1,255 | -17 | -1.3% | 170,000 |
| 2013/11/20 | 1,300.5 | 1,315 | 1,255.5 | 1,272 | -34 | -2.6% | 235,000 |
| 2013/11/19 | 1,329.5 | 1,329.5 | 1,300.5 | 1,306 | -5 | -0.4% | 187,200 |
| 2013/11/18 | 1,270 | 1,331 | 1,266.5 | 1,311 | +46.5 | +3.7% | 402,800 |
| 2013/11/15 | 1,272 | 1,272.5 | 1,251.5 | 1,264.5 | +21 | +1.7% | 242,400 |
| 2013/11/14 | 1,212.5 | 1,277.5 | 1,212 | 1,243.5 | +31.5 | +2.6% | 370,000 |
| 2013/11/13 | 1,166.5 | 1,222.5 | 1,166 | 1,212 | +45.5 | +3.9% | 173,800 |
| 2013/11/12 | 1,172.5 | 1,179.5 | 1,151.5 | 1,166.5 | -14.5 | -1.2% | 219,600 |
| 2013/11/11 | 1,222.5 | 1,233.5 | 1,178 | 1,181 | -45.5 | -3.7% | 258,200 |
| 2013/11/08 | 1,213 | 1,236.5 | 1,202.5 | 1,226.5 | -2 | -0.2% | 167,600 |
| 2013/11/07 | 1,203.5 | 1,251 | 1,203.5 | 1,228.5 | +11.5 | +0.9% | 175,000 |
2651～
2700
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
