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 |
|---|---|---|---|---|---|---|---|
| 2013/06/11 | 1,755 | 1,782.5 | 1,645 | 1,692.5 | -45 | -2.6% | 733,600 |
| 2013/06/10 | 1,845 | 1,845 | 1,680 | 1,737.5 | +67.5 | +4% | 1,411,200 |
| 2013/06/07 | 1,762.5 | 1,837.5 | 1,552.5 | 1,670 | -232.5 | -12.2% | 1,404,600 |
| 2013/06/06 | 2,100 | 2,227.5 | 1,850 | 1,902.5 | -265 | -12.2% | 2,471,400 |
| 2013/06/05 | 1,852.5 | 2,167.5 | 1,845 | 2,167.5 | +350 | +19.3% | 2,664,800 |
| 2013/06/04 | 2,012.5 | 2,020 | 1,775 | 1,817.5 | -105 | -5.5% | 955,800 |
| 2013/06/03 | 1,827.5 | 2,025 | 1,795 | 1,922.5 | +120 | +6.7% | 1,871,400 |
| 2013/05/31 | 1,735 | 1,835 | 1,697.5 | 1,802.5 | +150 | +9.1% | 889,000 |
| 2013/05/30 | 1,600 | 1,722.5 | 1,555 | 1,652.5 | +47.5 | +3% | 653,800 |
| 2013/05/29 | 1,700 | 1,702.5 | 1,582.5 | 1,605 | -60 | -3.6% | 602,400 |
| 2013/05/28 | 1,565 | 1,705 | 1,560 | 1,665 | +97.5 | +6.2% | 549,200 |
| 2013/05/27 | 1,517.5 | 1,630 | 1,512.5 | 1,567.5 | -57.5 | -3.5% | 376,000 |
| 2013/05/24 | 1,550 | 1,737.5 | 1,502.5 | 1,625 | +107.5 | +7.1% | 817,000 |
| 2013/05/23 | 1,652.5 | 1,710 | 1,507.5 | 1,517.5 | -145 | -8.7% | 524,000 |
| 2013/05/22 | 1,770 | 1,770 | 1,650 | 1,662.5 | -37.5 | -2.2% | 564,200 |
| 2013/05/21 | 1,782.5 | 1,782.5 | 1,640 | 1,700 | -100 | -5.6% | 463,200 |
| 2013/05/20 | 1,785 | 1,847.5 | 1,760 | 1,800 | +42.5 | +2.4% | 445,600 |
| 2013/05/17 | 1,650 | 1,850 | 1,640 | 1,757.5 | +55 | +3.2% | 767,600 |
| 2013/05/16 | 1,767.5 | 1,840 | 1,498 | 1,702.5 | -135 | -7.3% | 1,337,600 |
| 2013/05/15 | 2,077.5 | 2,137.5 | 1,762.5 | 1,837.5 | -275 | -13% | 1,671,800 |
| 2013/05/14 | 2,120 | 2,257.5 | 2,020 | 2,112.5 | -62.5 | -2.9% | 2,015,600 |
| 2013/05/13 | 1,967.5 | 2,190 | 1,850 | 2,175 | +277.5 | +14.6% | 2,281,000 |
| 2013/05/10 | 2,000 | 2,020 | 1,812.5 | 1,897.5 | -35 | -1.8% | 1,111,800 |
| 2013/05/09 | 1,872.5 | 2,090 | 1,812.5 | 1,932.5 | +187.5 | +10.7% | 3,201,000 |
| 2013/05/08 | 1,875 | 1,912.5 | 1,700 | 1,745 | +45 | +2.6% | 2,237,800 |
| 2013/05/07 | 1,595 | 1,700 | 1,545 | 1,700 | +251 | +17.3% | 2,210,000 |
| 2013/05/02 | 1,449 | 1,450 | 1,400 | 1,449 | -2.5 | -0.2% | 330,800 |
| 2013/05/01 | 1,457.5 | 1,545 | 1,440 | 1,451.5 | -3.5 | -0.2% | 842,000 |
| 2013/04/30 | 1,450.5 | 1,457.5 | 1,430 | 1,455 | +28.5 | +2% | 288,400 |
| 2013/04/26 | 1,456.5 | 1,457.5 | 1,420 | 1,426.5 | -27.5 | -1.9% | 286,400 |
| 2013/04/25 | 1,457.5 | 1,462.5 | 1,440 | 1,454 | +13 | +0.9% | 286,600 |
| 2013/04/24 | 1,437 | 1,463.5 | 1,429 | 1,441 | +8.5 | +0.6% | 430,400 |
| 2013/04/23 | 1,455.5 | 1,459 | 1,430 | 1,432.5 | -22 | -1.5% | 439,000 |
| 2013/04/22 | 1,510 | 1,525 | 1,444 | 1,454.5 | -43 | -2.9% | 537,200 |
| 2013/04/19 | 1,582.5 | 1,582.5 | 1,465 | 1,497.5 | -87.5 | -5.5% | 735,600 |
| 2013/04/18 | 1,500 | 1,680 | 1,499 | 1,585 | +120.5 | +8.2% | 2,771,400 |
| 2013/04/17 | 1,395.5 | 1,464.5 | 1,395.5 | 1,464.5 | +74.5 | +5.4% | 683,600 |
| 2013/04/16 | 1,375 | 1,414.5 | 1,362.5 | 1,390 | -1 | -0.1% | 387,800 |
| 2013/04/15 | 1,343.5 | 1,416 | 1,327.5 | 1,391 | +71.5 | +5.4% | 624,600 |
| 2013/04/12 | 1,344 | 1,360 | 1,307 | 1,319.5 | -17 | -1.3% | 266,200 |
| 2013/04/11 | 1,270.5 | 1,345 | 1,263.5 | 1,336.5 | +76.5 | +6.1% | 471,400 |
| 2013/04/10 | 1,256.5 | 1,260 | 1,250 | 1,260 | +3.5 | +0.3% | 127,000 |
| 2013/04/09 | 1,277.5 | 1,280 | 1,255 | 1,256.5 | -5 | -0.4% | 128,000 |
| 2013/04/08 | 1,265 | 1,272 | 1,251 | 1,261.5 | +7.5 | +0.6% | 158,600 |
| 2013/04/05 | 1,261.5 | 1,275 | 1,240 | 1,254 | +2 | +0.2% | 191,800 |
| 2013/04/04 | 1,251 | 1,267 | 1,245 | 1,252 | -16.5 | -1.3% | 123,400 |
| 2013/04/03 | 1,298 | 1,299.5 | 1,251 | 1,268.5 | +20.5 | +1.6% | 147,400 |
| 2013/04/02 | 1,245.5 | 1,268 | 1,195 | 1,248 | -11.5 | -0.9% | 253,400 |
| 2013/04/01 | 1,322.5 | 1,327.5 | 1,257 | 1,259.5 | -69 | -5.2% | 251,600 |
| 2013/03/29 | 1,355.5 | 1,373.5 | 1,326.5 | 1,328.5 | -50 | -3.6% | 332,400 |
2801～
2850
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 | 85,500円 | +51.2% | - | 3.04% | 18.30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
