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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 1,700 | 1,845 | 1,682.5 | 1,780 | +150 | +9.2% | 1,022,800 |
| 2013/08/20 | 1,665 | 1,665 | 1,610 | 1,630 | -47.5 | -2.8% | 176,600 |
| 2013/08/19 | 1,665 | 1,692.5 | 1,652.5 | 1,677.5 | +12.5 | +0.8% | 157,400 |
| 2013/08/16 | 1,642.5 | 1,687.5 | 1,612.5 | 1,665 | +2.5 | +0.2% | 325,400 |
| 2013/08/15 | 1,660 | 1,697.5 | 1,645 | 1,662.5 | -15 | -0.9% | 164,000 |
| 2013/08/14 | 1,725 | 1,747.5 | 1,640 | 1,677.5 | -42.5 | -2.5% | 287,600 |
| 2013/08/13 | 1,657.5 | 1,732.5 | 1,630 | 1,720 | +75 | +4.6% | 527,600 |
| 2013/08/12 | 1,890 | 1,895 | 1,567.5 | 1,645 | -202.5 | -11% | 1,278,200 |
| 2013/08/09 | 1,795 | 1,922.5 | 1,782.5 | 1,847.5 | +122.5 | +7.1% | 913,600 |
| 2013/08/08 | 1,765 | 1,860 | 1,700 | 1,725 | -45 | -2.5% | 485,400 |
| 2013/08/07 | 1,767.5 | 1,847.5 | 1,747.5 | 1,770 | +32.5 | +1.9% | 476,800 |
| 2013/08/06 | 1,700 | 1,747.5 | 1,695 | 1,737.5 | +17.5 | +1% | 166,600 |
| 2013/08/05 | 1,720 | 1,777.5 | 1,702.5 | 1,720 | -47.5 | -2.7% | 173,800 |
| 2013/08/02 | 1,797.5 | 1,825 | 1,740 | 1,767.5 | -30 | -1.7% | 179,000 |
| 2013/08/01 | 1,737.5 | 1,865 | 1,625 | 1,797.5 | +32.5 | +1.8% | 484,400 |
| 2013/07/31 | 1,952.5 | 1,960 | 1,742.5 | 1,765 | -200 | -10.2% | 666,800 |
| 2013/07/30 | 1,815 | 2,000 | 1,775 | 1,965 | +125 | +6.8% | 1,024,400 |
| 2013/07/29 | 1,842.5 | 2,085 | 1,802.5 | 1,840 | -27.5 | -1.5% | 2,284,000 |
| 2013/07/26 | 1,787.5 | 1,915 | 1,760 | 1,867.5 | +97.5 | +5.5% | 1,749,000 |
| 2013/07/25 | 1,730 | 1,785 | 1,712.5 | 1,770 | +32.5 | +1.9% | 608,400 |
| 2013/07/24 | 1,672.5 | 1,790 | 1,670 | 1,737.5 | +65 | +3.9% | 1,163,200 |
| 2013/07/23 | 1,725 | 1,727.5 | 1,660 | 1,672.5 | -37.5 | -2.2% | 441,800 |
| 2013/07/22 | 1,680 | 1,735 | 1,645 | 1,710 | +47.5 | +2.9% | 844,600 |
| 2013/07/19 | 1,630 | 1,700 | 1,585 | 1,662.5 | +25 | +1.5% | 1,349,000 |
| 2013/07/18 | 1,540 | 1,712.5 | 1,535 | 1,637.5 | +110 | +7.2% | 3,037,800 |
| 2013/07/17 | 1,570 | 1,570 | 1,525 | 1,527.5 | -10 | -0.7% | 337,400 |
| 2013/07/16 | 1,562.5 | 1,595 | 1,520 | 1,537.5 | +7.5 | +0.5% | 462,200 |
| 2013/07/12 | 1,520 | 1,587.5 | 1,520 | 1,530 | +5 | +0.3% | 284,800 |
| 2013/07/11 | 1,540 | 1,552.5 | 1,507.5 | 1,525 | -30 | -1.9% | 232,600 |
| 2013/07/10 | 1,557.5 | 1,610 | 1,530 | 1,555 | +5 | +0.3% | 459,400 |
| 2013/07/09 | 1,575 | 1,582.5 | 1,525 | 1,550 | -30 | -1.9% | 377,000 |
| 2013/07/08 | 1,577.5 | 1,615 | 1,570 | 1,580 | -5 | -0.3% | 508,800 |
| 2013/07/05 | 1,617.5 | 1,620 | 1,580 | 1,585 | -17.5 | -1.1% | 564,600 |
| 2013/07/04 | 1,620 | 1,625 | 1,577.5 | 1,602.5 | ±0 | ±0% | 374,200 |
| 2013/07/03 | 1,617.5 | 1,617.5 | 1,567.5 | 1,602.5 | +20 | +1.3% | 449,600 |
| 2013/07/02 | 1,600 | 1,612.5 | 1,530 | 1,582.5 | -12.5 | -0.8% | 716,600 |
| 2013/07/01 | 1,520 | 1,625 | 1,512.5 | 1,595 | +10 | +0.6% | 601,800 |
| 2013/06/28 | 1,510 | 1,617.5 | 1,480 | 1,585 | +86 | +5.7% | 548,400 |
| 2013/06/27 | 1,461 | 1,522.5 | 1,400 | 1,499 | +36.5 | +2.5% | 441,800 |
| 2013/06/26 | 1,615 | 1,622.5 | 1,450.5 | 1,462.5 | -122.5 | -7.7% | 756,600 |
| 2013/06/25 | 1,615 | 1,627.5 | 1,552.5 | 1,585 | -37.5 | -2.3% | 385,400 |
| 2013/06/24 | 1,702.5 | 1,715 | 1,622.5 | 1,622.5 | -45 | -2.7% | 558,800 |
| 2013/06/21 | 1,605 | 1,667.5 | 1,580 | 1,667.5 | -17.5 | -1% | 523,800 |
| 2013/06/20 | 1,670 | 1,727.5 | 1,632.5 | 1,685 | +42.5 | +2.6% | 792,800 |
| 2013/06/19 | 1,735 | 1,757.5 | 1,615 | 1,642.5 | -70 | -4.1% | 1,194,600 |
| 2013/06/18 | 1,735 | 1,795 | 1,675 | 1,712.5 | -92.5 | -5.1% | 1,310,800 |
| 2013/06/17 | 1,650 | 1,875 | 1,607.5 | 1,805 | +255 | +16.5% | 3,496,400 |
| 2013/06/14 | 1,615 | 1,647.5 | 1,512.5 | 1,550 | -57.5 | -3.6% | 1,063,400 |
| 2013/06/13 | 1,600 | 1,680 | 1,595 | 1,607.5 | -37.5 | -2.3% | 452,000 |
| 2013/06/12 | 1,602.5 | 1,675 | 1,575 | 1,645 | -47.5 | -2.8% | 685,000 |
2751～
2800
件表示中 / 3091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 | 64,500円 | +4.5% | +64.2% | 3.41% | 21.38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 |
| ニューラル | 84,700円 | +16.4% | - | 0.00% | - | 25.43倍 |
|
エッジＡＩサービスを開発。ＡＩ搭載したサイネージ広告などのプロダクト販売を幅広く展開 |
| くふうＣ | 21,900円 | -9.9% | -39.9% | 0.00% | 131.14倍 | 1.22倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| ミンカブ | 85,400円 | +51.2% | - | 3.04% | 18.28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 |
| ＪＤＳＣ | 92,700円 | +21.5% | - | 0.00% | 84.73倍 | 3.86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
