エイチ・アイ・エスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1997/03/26 | 1,305.4 | 1,328.7 | 1,305.4 | 1,328.7 | -9.3 | -0.7% | 30,030 |
| 1997/03/25 | 1,340.3 | 1,340.3 | 1,338 | 1,338 | -16.3 | -1.2% | 8,580 |
| 1997/03/24 | 1,347.3 | 1,354.3 | 1,340.3 | 1,354.3 | +7 | +0.5% | 102,960 |
| 1997/03/21 | 1,352 | 1,352 | 1,347.3 | 1,347.3 | -4.7 | -0.3% | 17,160 |
| 1997/03/19 | 1,352 | 1,356.6 | 1,352 | 1,352 | +11.7 | +0.9% | 68,640 |
| 1997/03/18 | 1,342.7 | 1,342.7 | 1,340.3 | 1,340.3 | ±0 | ±0% | 60,060 |
| 1997/03/17 | 1,340.3 | 1,340.3 | 1,340.3 | 1,340.3 | ±0 | ±0% | 17,160 |
| 1997/03/14 | 1,340.3 | 1,340.3 | 1,340.3 | 1,340.3 | ±0 | ±0% | 25,740 |
| 1997/03/13 | 1,345 | 1,345 | 1,331 | 1,340.3 | +9.3 | +0.7% | 55,770 |
| 1997/03/12 | 1,331 | 1,349.7 | 1,331 | 1,331 | +2.3 | +0.2% | 94,380 |
| 1997/03/11 | 1,312.4 | 1,331 | 1,312.4 | 1,328.7 | +18.7 | +1.4% | 120,120 |
| 1997/03/10 | 1,298.4 | 1,310 | 1,298.4 | 1,310 | +11.6 | +0.9% | 94,380 |
| 1997/03/07 | 1,298.4 | 1,298.4 | 1,298.4 | 1,298.4 | ±0 | ±0% | 4,290 |
| 1997/03/06 | 1,296 | 1,298.4 | 1,296 | 1,298.4 | -2.3 | -0.2% | 21,450 |
| 1997/03/05 | 1,305.4 | 1,314.7 | 1,300.7 | 1,300.7 | -4.7 | -0.4% | 94,380 |
| 1997/03/04 | 1,307.7 | 1,307.7 | 1,296 | 1,305.4 | ±0 | ±0% | 231,660 |
| 1997/03/03 | 1,296 | 1,310 | 1,296 | 1,305.4 | -16.3 | -1.2% | 30,030 |
| 1997/02/28 | 1,328.7 | 1,331 | 1,321.7 | 1,321.7 | - | - | 72,930 |
| 1997/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/02/26 | 1,349.7 | 1,352 | 1,328.7 | 1,328.7 | +18.7 | +1.4% | 21,450 |
| 1997/02/25 | 1,284.4 | 1,328.7 | 1,282.1 | 1,310 | +25.6 | +2% | 158,730 |
| 1997/02/24 | 1,284.4 | 1,284.4 | 1,282.1 | 1,284.4 | -4.6 | -0.4% | 47,190 |
| 1997/02/21 | 1,282.1 | 1,291.4 | 1,282.1 | 1,289 | -4.7 | -0.4% | 81,510 |
| 1997/02/20 | 1,268.1 | 1,312.4 | 1,268.1 | 1,293.7 | +23.3 | +1.8% | 98,670 |
| 1997/02/19 | 1,331 | 1,354.3 | 1,270.4 | 1,270.4 | -107.2 | -7.8% | 94,380 |
| 1997/02/18 | 1,375.3 | 1,377.6 | 1,375.3 | 1,377.6 | ±0 | ±0% | 107,250 |
| 1997/02/17 | 1,396.3 | 1,396.3 | 1,375.3 | 1,377.6 | -21 | -1.5% | 137,280 |
| 1997/02/14 | 1,398.6 | 1,398.6 | 1,375.3 | 1,398.6 | +4.7 | +0.3% | 72,930 |
| 1997/02/13 | 1,398.6 | 1,398.6 | 1,356.6 | 1,393.9 | +41.9 | +3.1% | 94,380 |
| 1997/02/12 | 1,261.1 | 1,352 | 1,261.1 | 1,352 | +93.3 | +7.4% | 30,030 |
| 1997/02/10 | 1,251.7 | 1,258.7 | 1,249.4 | 1,258.7 | +11.6 | +0.9% | 94,380 |
| 1997/02/07 | 1,247.1 | 1,247.1 | 1,247.1 | 1,247.1 | ±0 | ±0% | 38,610 |
| 1997/02/06 | 1,240.1 | 1,249.4 | 1,216.8 | 1,247.1 | +7 | +0.6% | 47,190 |
| 1997/02/05 | 1,254.1 | 1,258.7 | 1,240.1 | 1,240.1 | -14 | -1.1% | 81,510 |
| 1997/02/04 | 1,247.1 | 1,265.7 | 1,219.1 | 1,254.1 | +37.3 | +3.1% | 115,830 |
| 1997/02/03 | 1,233.1 | 1,235.4 | 1,212.1 | 1,216.8 | -18.6 | -1.5% | 55,770 |
| 1997/01/31 | 1,219.1 | 1,237.8 | 1,212.1 | 1,235.4 | +34.9 | +2.9% | 137,280 |
| 1997/01/30 | 1,188.8 | 1,202.8 | 1,174.8 | 1,200.5 | +58.3 | +5.1% | 77,220 |
| 1997/01/29 | 1,233.1 | 1,233.1 | 1,142.2 | 1,142.2 | -104.9 | -8.4% | 47,190 |
| 1997/01/28 | 1,191.1 | 1,247.1 | 1,188.8 | 1,247.1 | +32.6 | +2.7% | 51,480 |
| 1997/01/27 | 1,214.5 | 1,214.5 | 1,214.5 | 1,214.5 | -2.3 | -0.2% | 51,480 |
| 1997/01/24 | 1,244.8 | 1,244.8 | 1,216.8 | 1,216.8 | -30.3 | -2.4% | 55,770 |
| 1997/01/23 | 1,247.1 | 1,247.1 | 1,235.4 | 1,247.1 | -2.3 | -0.2% | 25,740 |
| 1997/01/22 | 1,200.5 | 1,258.7 | 1,200.5 | 1,249.4 | +48.9 | +4.1% | 102,960 |
| 1997/01/21 | 1,200.5 | 1,200.5 | 1,200.5 | 1,200.5 | ±0 | ±0% | 34,320 |
| 1997/01/20 | 1,214.5 | 1,214.5 | 1,184.1 | 1,200.5 | -14 | -1.2% | 90,090 |
| 1997/01/17 | 1,167.8 | 1,214.5 | 1,153.8 | 1,214.5 | ±0 | ±0% | 193,050 |
| 1997/01/16 | 1,249.4 | 1,249.4 | 1,214.5 | 1,214.5 | -39.6 | -3.2% | 55,770 |
| 1997/01/14 | 1,282.1 | 1,282.1 | 1,254.1 | 1,254.1 | -28 | -2.2% | 38,610 |
| 1997/01/13 | 1,296 | 1,296 | 1,282.1 | 1,282.1 | -23.3 | -1.8% | 8,580 |
6651～
6700
件表示中 / 6705件
類似銘柄と比較する
現在ご覧いただいている「エイチ・アイエス」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・アイエス | 170,000円 | +39.0% | +522.4% | 0.59% | 21.17倍 | 2.60倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| ダイセキ | 304,500円 | -5.2% | -8.7% | 2.17% | 16.79倍 | 1.81倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
| エンＪＰＮ | 282,700円 | +7.8% | +17.3% | 2.48% | 35.29倍 | 4.04倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
| ＵＴ ＧＲＯＵＰ | 334,500円 | -1.0% | +5.3% | 2.78% | 21.61倍 | 5.61倍 |
|
製造業派遣・請負大手。半導体向け、自動車向けが強い。人材流動化支援、技術者派遣も展開 |
| ＨＵグループ | 219,000円 | -9.2% | - | 5.71% | - | 0.83倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合して発足。治験、滅菌事業も |
市場注目の銘柄
チャート関連のコラム
