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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 1,330.5 | 1,385.5 | 1,330.5 | 1,378.5 | +52.5 | +4% | 346,200 |
| 2013/03/27 | 1,332.5 | 1,348 | 1,310 | 1,326 | -12 | -0.9% | 250,200 |
| 2013/03/26 | 1,355 | 1,361 | 1,329 | 1,338 | -23.5 | -1.7% | 271,200 |
| 2013/03/25 | 1,377 | 1,383.5 | 1,358.5 | 1,361.5 | -1 | -0.1% | 188,400 |
| 2013/03/22 | 1,395 | 1,395 | 1,360 | 1,362.5 | -24 | -1.7% | 284,200 |
| 2013/03/21 | 1,377 | 1,395 | 1,342.5 | 1,386.5 | -15.5 | -1.1% | 694,200 |
| 2013/03/19 | 1,427.5 | 1,450 | 1,380.5 | 1,402 | -29.5 | -2.1% | 569,400 |
| 2013/03/18 | 1,465.5 | 1,499 | 1,422 | 1,431.5 | -81 | -5.4% | 1,185,000 |
| 2013/03/15 | 1,512.5 | 1,570 | 1,415 | 1,512.5 | -245 | -13.9% | 2,055,800 |
| 2013/03/14 | 1,692.5 | 1,785 | 1,682.5 | 1,757.5 | +100 | +6% | 967,000 |
| 2013/03/13 | 1,645 | 1,700 | 1,610 | 1,657.5 | -57.5 | -3.4% | 421,000 |
| 2013/03/12 | 1,750 | 1,760 | 1,485 | 1,715 | -27.5 | -1.6% | 794,800 |
| 2013/03/11 | 1,817.5 | 1,825 | 1,685 | 1,742.5 | +65 | +3.9% | 1,023,000 |
| 2013/03/08 | 1,832.5 | 1,940 | 1,657.5 | 1,677.5 | +20 | +1.2% | 3,079,200 |
| 2013/03/07 | 1,425 | 1,657.5 | 1,420.5 | 1,657.5 | +251 | +17.8% | 1,709,800 |
| 2013/03/06 | 1,380 | 1,417.5 | 1,362.5 | 1,406.5 | +38.5 | +2.8% | 316,000 |
| 2013/03/05 | 1,355 | 1,370 | 1,347.5 | 1,368 | +13.5 | +1% | 111,600 |
| 2013/03/04 | 1,364.5 | 1,371.5 | 1,350.5 | 1,354.5 | -4 | -0.3% | 123,200 |
| 2013/03/01 | 1,351.5 | 1,372.5 | 1,334.5 | 1,358.5 | +2.5 | +0.2% | 189,400 |
| 2013/02/28 | 1,413 | 1,413 | 1,345 | 1,356 | -37 | -2.7% | 277,400 |
| 2013/02/27 | 1,330 | 1,395 | 1,320.5 | 1,393 | +67.5 | +5.1% | 436,000 |
| 2013/02/26 | 1,335 | 1,349 | 1,311 | 1,325.5 | -26.5 | -2% | 213,000 |
| 2013/02/25 | 1,375 | 1,384 | 1,330 | 1,352 | -10.5 | -0.8% | 291,600 |
| 2013/02/22 | 1,357.5 | 1,384.5 | 1,346.5 | 1,362.5 | +7 | +0.5% | 255,000 |
| 2013/02/21 | 1,357.5 | 1,375 | 1,340 | 1,355.5 | +3 | +0.2% | 122,400 |
| 2013/02/20 | 1,356.5 | 1,367.5 | 1,330 | 1,352.5 | -12 | -0.9% | 177,400 |
| 2013/02/19 | 1,325 | 1,397.5 | 1,325 | 1,364.5 | +55.5 | +4.2% | 568,000 |
| 2013/02/18 | 1,250 | 1,314.5 | 1,195 | 1,309 | +89.5 | +7.3% | 362,200 |
| 2013/02/15 | 1,257.5 | 1,259 | 1,116.5 | 1,219.5 | -0.5 | ±0% | 280,200 |
| 2013/02/14 | 1,220 | 1,265 | 1,212 | 1,220 | -0.5 | ±0% | 194,600 |
| 2013/02/13 | 1,300.5 | 1,303 | 1,200.5 | 1,220.5 | -107.5 | -8.1% | 396,200 |
| 2013/02/12 | 1,370 | 1,372.5 | 1,313 | 1,328 | -22 | -1.6% | 168,400 |
| 2013/02/08 | 1,385 | 1,405 | 1,341 | 1,350 | -24.5 | -1.8% | 233,200 |
| 2013/02/07 | 1,379 | 1,407.5 | 1,370.5 | 1,374.5 | +2 | +0.1% | 348,200 |
| 2013/02/06 | 1,355 | 1,380.5 | 1,324 | 1,372.5 | +38 | +2.8% | 474,200 |
| 2013/02/05 | 1,324 | 1,362.5 | 1,321.5 | 1,334.5 | +10 | +0.8% | 215,800 |
| 2013/02/04 | 1,358 | 1,360 | 1,321.5 | 1,324.5 | -11.5 | -0.9% | 147,400 |
| 2013/02/01 | 1,300 | 1,357.5 | 1,296.5 | 1,336 | +26 | +2% | 196,800 |
| 2013/01/31 | 1,310 | 1,329.5 | 1,301.5 | 1,310 | -5 | -0.4% | 107,400 |
| 2013/01/30 | 1,300 | 1,339.5 | 1,300 | 1,315 | +4.5 | +0.3% | 162,200 |
| 2013/01/29 | 1,362.5 | 1,380 | 1,305.5 | 1,310.5 | -62 | -4.5% | 274,200 |
| 2013/01/28 | 1,422.5 | 1,435 | 1,360 | 1,372.5 | -24 | -1.7% | 332,000 |
| 2013/01/25 | 1,358 | 1,417.5 | 1,325 | 1,396.5 | +58.5 | +4.4% | 552,800 |
| 2013/01/24 | 1,325 | 1,348 | 1,309.5 | 1,338 | +33 | +2.5% | 123,000 |
| 2013/01/23 | 1,322.5 | 1,322.5 | 1,300 | 1,305 | -22.5 | -1.7% | 154,800 |
| 2013/01/22 | 1,359.5 | 1,363.5 | 1,321.5 | 1,327.5 | -36.5 | -2.7% | 154,000 |
| 2013/01/21 | 1,369 | 1,386.5 | 1,357.5 | 1,364 | -2 | -0.1% | 150,600 |
| 2013/01/18 | 1,380 | 1,384.5 | 1,357.5 | 1,366 | +3 | +0.2% | 116,000 |
| 2013/01/17 | 1,381.5 | 1,399 | 1,352.5 | 1,363 | -17 | -1.2% | 255,600 |
| 2013/01/16 | 1,425 | 1,425 | 1,354.5 | 1,380 | -27 | -1.9% | 583,200 |
2851～
2900
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 | 64,800円 | +4.5% | +64.2% | 3.40% | 21.48倍 | 1.18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 | 21,800円 | -9.9% | -39.9% | 0.00% | 130.54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 | 85,700円 | +51.2% | - | 3.03% | 18.34倍 | 2.33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 | 92,300円 | +21.5% | - | 0.00% | 84.37倍 | 3.84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
