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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 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 |
| 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 |
3051～
3100
件表示中 / 3274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 | 122,100円 | +4.5% | +113.5% | 1.80% | 22.67倍 | 2.24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 |
| ＭＤＶ | 57,500円 | +52.4% | - | 1.57% | 13.19倍 | 7.79倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| ＡＧＳ | 133,600円 | +7.8% | +10.0% | 2.10% | 15.31倍 | 1.52倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| 情報企画 | 560,000円 | +5.2% | +0.2% | 1.96% | 16.61倍 | 2.57倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| 朝日ネット | 71,000円 | +3.2% | +0.3% | 3.52% | 11.09倍 | 1.41倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
市場注目の銘柄
チャート関連のコラム
