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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,200 | 1,223 | 1,191 | 1,217 | +11 | +0.9% | 196,000 |
| 2013/11/05 | 1,231 | 1,231 | 1,200 | 1,206 | -29 | -2.3% | 333,800 |
| 2013/11/01 | 1,274.5 | 1,283.5 | 1,200 | 1,235 | -40 | -3.1% | 373,200 |
| 2013/10/31 | 1,285 | 1,298 | 1,275 | 1,275 | -9 | -0.7% | 131,600 |
| 2013/10/30 | 1,330.5 | 1,344.5 | 1,277 | 1,284 | -29 | -2.2% | 392,400 |
| 2013/10/29 | 1,339.5 | 1,339.5 | 1,311 | 1,313 | -29.5 | -2.2% | 178,800 |
| 2013/10/28 | 1,357 | 1,358.5 | 1,334 | 1,342.5 | +7.5 | +0.6% | 134,600 |
| 2013/10/25 | 1,360.5 | 1,360.5 | 1,330.5 | 1,335 | -18.5 | -1.4% | 186,600 |
| 2013/10/24 | 1,339 | 1,365 | 1,335 | 1,353.5 | +6 | +0.4% | 210,800 |
| 2013/10/23 | 1,372.5 | 1,372.5 | 1,337.5 | 1,347.5 | ±0 | ±0% | 314,200 |
| 2013/10/22 | 1,375.5 | 1,385.5 | 1,331 | 1,347.5 | -25 | -1.8% | 486,200 |
| 2013/10/21 | 1,320.5 | 1,373.5 | 1,318 | 1,372.5 | +58 | +4.4% | 524,800 |
| 2013/10/18 | 1,330 | 1,337 | 1,308 | 1,314.5 | -15.5 | -1.2% | 158,600 |
| 2013/10/17 | 1,334.5 | 1,341.5 | 1,325 | 1,330 | +13 | +1% | 162,400 |
| 2013/10/16 | 1,335 | 1,337 | 1,315 | 1,317 | -20 | -1.5% | 139,600 |
| 2013/10/15 | 1,315.5 | 1,340 | 1,310.5 | 1,337 | +25.5 | +1.9% | 169,000 |
| 2013/10/11 | 1,331 | 1,341.5 | 1,290.5 | 1,311.5 | -9 | -0.7% | 219,800 |
| 2013/10/10 | 1,349 | 1,358 | 1,315 | 1,320.5 | -22.5 | -1.7% | 214,400 |
| 2013/10/09 | 1,275 | 1,352 | 1,270.5 | 1,343 | +65.5 | +5.1% | 408,800 |
| 2013/10/08 | 1,235 | 1,282.5 | 1,228 | 1,277.5 | +27 | +2.2% | 236,400 |
| 2013/10/07 | 1,260 | 1,277 | 1,250.5 | 1,250.5 | -32 | -2.5% | 200,600 |
| 2013/10/04 | 1,291 | 1,298.5 | 1,266 | 1,282.5 | -22 | -1.7% | 209,400 |
| 2013/10/03 | 1,325 | 1,325 | 1,292.5 | 1,304.5 | -17.5 | -1.3% | 205,400 |
| 2013/10/02 | 1,345 | 1,360 | 1,311.5 | 1,322 | -20 | -1.5% | 256,800 |
| 2013/10/01 | 1,338 | 1,362.5 | 1,336.5 | 1,342 | +4 | +0.3% | 280,800 |
| 2013/09/30 | 1,335 | 1,349 | 1,324.5 | 1,338 | -12 | -0.9% | 218,000 |
| 2013/09/27 | 1,335 | 1,367 | 1,335 | 1,350 | +21.5 | +1.6% | 255,800 |
| 2013/09/26 | 1,292.5 | 1,341.5 | 1,290.5 | 1,328.5 | +13.5 | +1% | 245,000 |
| 2013/09/25 | 1,355.5 | 1,358 | 1,310 | 1,315 | -44.5 | -3.3% | 433,200 |
| 2013/09/24 | 1,368 | 1,371 | 1,355 | 1,359.5 | -4.5 | -0.3% | 244,400 |
| 2013/09/20 | 1,381 | 1,383 | 1,355 | 1,364 | +5.5 | +0.4% | 334,800 |
| 2013/09/19 | 1,400 | 1,400 | 1,350 | 1,358.5 | -16.5 | -1.2% | 579,000 |
| 2013/09/18 | 1,368 | 1,387.5 | 1,325.5 | 1,375 | -15 | -1.1% | 769,200 |
| 2013/09/17 | 1,547.5 | 1,547.5 | 1,385 | 1,390 | -33 | -2.3% | 2,257,200 |
| 2013/09/13 | 1,415 | 1,432.5 | 1,400 | 1,423 | +29 | +2.1% | 660,000 |
| 2013/09/12 | 1,400.5 | 1,436 | 1,355 | 1,394 | +7.5 | +0.5% | 1,424,600 |
| 2013/09/11 | 1,315 | 1,394.5 | 1,300 | 1,386.5 | +102.5 | +8% | 1,658,800 |
| 2013/09/10 | 1,236 | 1,332 | 1,226.5 | 1,284 | +36.5 | +2.9% | 1,051,600 |
| 2013/09/09 | 1,294.5 | 1,294.5 | 1,220 | 1,247.5 | -24 | -1.9% | 718,200 |
| 2013/09/06 | 1,344 | 1,352.5 | 1,259 | 1,271.5 | -67.5 | -5% | 1,127,600 |
| 2013/09/05 | 1,321 | 1,364 | 1,310.5 | 1,339 | +14 | +1.1% | 1,197,000 |
| 2013/09/04 | 1,344.5 | 1,369 | 1,300 | 1,325 | +5 | +0.4% | 1,657,000 |
| 2013/09/03 | 1,500 | 1,502.5 | 1,313.5 | 1,320 | -152.5 | -10.4% | 2,537,400 |
| 2013/09/02 | 1,547.5 | 1,547.5 | 1,465.5 | 1,472.5 | -55 | -3.6% | 401,400 |
| 2013/08/30 | 1,570 | 1,582.5 | 1,500 | 1,527.5 | -30 | -1.9% | 281,600 |
| 2013/08/29 | 1,600 | 1,600 | 1,535 | 1,557.5 | -15 | -1% | 229,000 |
| 2013/08/28 | 1,600 | 1,615 | 1,530 | 1,572.5 | -90 | -5.4% | 493,200 |
| 2013/08/27 | 1,657.5 | 1,685 | 1,647.5 | 1,662.5 | -22.5 | -1.3% | 318,200 |
| 2013/08/26 | 1,777.5 | 1,777.5 | 1,660 | 1,685 | -122.5 | -6.8% | 513,200 |
| 2013/08/23 | 1,855 | 1,932.5 | 1,780 | 1,807.5 | -7.5 | -0.4% | 738,600 |
2851～
2900
件表示中 / 3242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 | 127,900円 | +4.5% | +113.5% | 1.72% | 20.26倍 | 2.01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 |
| サイバトラスト | 254,600円 | +10.2% | +8.4% | 0.90% | 21.16倍 | 3.12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 |
| クオンタムＳ | 47,400円 | - | - | 0.00% | - | 192.68倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| カナミックＮ | 42,700円 | +11.8% | +10.6% | 1.76% | 18.42倍 | 5.00倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| ＮＣＳ＆Ａ | 113,800円 | +1.0% | +11.9% | 3.87% | 11.80倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
