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 |
|---|---|---|---|---|---|---|---|
| 2013/01/15 | 1,349.5 | 1,419 | 1,337.5 | 1,407 | +77.5 | +5.8% | 583,400 |
| 2013/01/11 | 1,349.5 | 1,353 | 1,315.5 | 1,329.5 | -1.5 | -0.1% | 236,600 |
| 2013/01/10 | 1,324.5 | 1,354.5 | 1,318.5 | 1,331 | +14.5 | +1.1% | 252,600 |
| 2013/01/09 | 1,337 | 1,354.5 | 1,310.5 | 1,316.5 | -33.5 | -2.5% | 285,800 |
| 2013/01/08 | 1,345 | 1,414.5 | 1,330 | 1,350 | -14 | -1% | 627,000 |
| 2013/01/07 | 1,212.5 | 1,419.5 | 1,193 | 1,364 | +172 | +14.4% | 1,241,200 |
| 2013/01/04 | 1,250 | 1,252.5 | 1,185 | 1,192 | -60.5 | -4.8% | 632,600 |
| 2012/12/28 | 1,301 | 1,319.5 | 1,252.5 | 1,252.5 | -60.5 | -4.6% | 339,600 |
| 2012/12/27 | 1,352.5 | 1,357 | 1,305.5 | 1,313 | -41 | -3% | 387,600 |
| 2012/12/26 | 1,369 | 1,390 | 1,352.5 | 1,354 | -11 | -0.8% | 228,000 |
| 2012/12/25 | 1,353.5 | 1,414.5 | 1,322.5 | 1,365 | -5 | -0.4% | 360,000 |
| 2012/12/21 | 1,336.5 | 1,422.5 | 1,305 | 1,370 | +35 | +2.6% | 718,000 |
| 2012/12/20 | 1,423.5 | 1,423.5 | 1,330 | 1,335 | -88.5 | -6.2% | 570,600 |
| 2012/12/19 | 1,505 | 1,507.5 | 1,390.5 | 1,423.5 | -81.5 | -5.4% | 783,400 |
| 2012/12/18 | 1,540 | 1,540 | 1,500 | 1,505 | -55 | -3.5% | 445,000 |
| 2012/12/17 | 1,655 | 1,657.5 | 1,555 | 1,560 | -50 | -3.1% | 430,000 |
| 2012/12/14 | 1,665 | 1,665 | 1,570 | 1,610 | -30 | -1.8% | 329,400 |
| 2012/12/13 | 1,675 | 1,710 | 1,640 | 1,640 | -32.5 | -1.9% | 377,800 |
| 2012/12/12 | 1,645 | 1,675 | 1,620 | 1,672.5 | +55 | +3.4% | 359,800 |
| 2012/12/11 | 1,615 | 1,665 | 1,570 | 1,617.5 | +17.5 | +1.1% | 399,600 |
| 2012/12/10 | 1,502.5 | 1,615 | 1,502.5 | 1,600 | +82.5 | +5.4% | 297,600 |
| 2012/12/07 | 1,510 | 1,545 | 1,500 | 1,517.5 | -10 | -0.7% | 143,800 |
| 2012/12/06 | 1,550 | 1,550 | 1,515 | 1,527.5 | -22.5 | -1.5% | 115,400 |
| 2012/12/05 | 1,542.5 | 1,557.5 | 1,525 | 1,550 | -12.5 | -0.8% | 127,400 |
| 2012/12/04 | 1,597.5 | 1,597.5 | 1,557.5 | 1,562.5 | -40 | -2.5% | 161,400 |
| 2012/12/03 | 1,622.5 | 1,622.5 | 1,580 | 1,602.5 | -5 | -0.3% | 138,400 |
| 2012/11/30 | 1,600 | 1,645 | 1,600 | 1,607.5 | +25 | +1.6% | 185,600 |
| 2012/11/29 | 1,590 | 1,600 | 1,575 | 1,582.5 | ±0 | ±0% | 139,400 |
| 2012/11/28 | 1,600 | 1,600 | 1,557.5 | 1,582.5 | +2.5 | +0.2% | 109,600 |
| 2012/11/27 | 1,590 | 1,592.5 | 1,572.5 | 1,580 | ±0 | ±0% | 105,600 |
| 2012/11/26 | 1,615 | 1,617.5 | 1,575 | 1,580 | -37.5 | -2.3% | 200,200 |
| 2012/11/22 | 1,670 | 1,670 | 1,600 | 1,617.5 | -52.5 | -3.1% | 220,400 |
| 2012/11/21 | 1,670 | 1,700 | 1,640 | 1,670 | +10 | +0.6% | 288,200 |
| 2012/11/20 | 1,585 | 1,670 | 1,580 | 1,660 | +75 | +4.7% | 275,800 |
| 2012/11/19 | 1,600 | 1,610 | 1,575 | 1,585 | +5 | +0.3% | 190,600 |
| 2012/11/16 | 1,727.5 | 1,750 | 1,565 | 1,580 | -65 | -4% | 1,064,800 |
| 2012/11/15 | 1,647.5 | 1,655 | 1,622.5 | 1,645 | +27.5 | +1.7% | 142,400 |
| 2012/11/14 | 1,650 | 1,665 | 1,607.5 | 1,617.5 | -52.5 | -3.1% | 140,600 |
| 2012/11/13 | 1,687.5 | 1,690 | 1,605 | 1,670 | -12.5 | -0.7% | 287,800 |
| 2012/11/12 | 1,710 | 1,712.5 | 1,645 | 1,682.5 | -22.5 | -1.3% | 516,800 |
| 2012/11/09 | 1,640 | 1,707.5 | 1,630 | 1,705 | +105 | +6.6% | 666,400 |
| 2012/11/08 | 1,537.5 | 1,620 | 1,535 | 1,600 | +27.5 | +1.7% | 368,200 |
| 2012/11/07 | 1,610 | 1,612.5 | 1,500 | 1,572.5 | -2.5 | -0.2% | 315,000 |
| 2012/11/06 | 1,630 | 1,650 | 1,570 | 1,575 | -72.5 | -4.4% | 213,600 |
| 2012/11/05 | 1,680 | 1,680 | 1,610 | 1,647.5 | -37.5 | -2.2% | 267,800 |
| 2012/11/02 | 1,680 | 1,720 | 1,672.5 | 1,685 | +10 | +0.6% | 287,600 |
| 2012/11/01 | 1,742.5 | 1,745 | 1,675 | 1,675 | -65 | -3.7% | 490,200 |
| 2012/10/31 | 1,720 | 1,785 | 1,707.5 | 1,740 | +55 | +3.3% | 554,000 |
| 2012/10/30 | 1,625 | 1,695 | 1,610 | 1,685 | +95 | +6% | 370,400 |
| 2012/10/29 | 1,550 | 1,630 | 1,545 | 1,590 | -10 | -0.6% | 122,400 |
2901～
2950
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 | 64,900円 | +4.5% | +64.2% | 3.39% | 21.51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 | 84,000円 | +16.4% | - | 0.00% | - | 25.22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 | 21,500円 | -9.9% | -39.9% | 0.00% | 128.74倍 | 1.20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 | 84,700円 | +51.2% | - | 3.07% | 18.13倍 | 2.30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 | 91,700円 | +21.5% | - | 0.00% | 83.82倍 | 3.82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
