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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,004 | 2,016 | 1,989 | 2,013 | -1 | ±0% | 735,100 |
2023/02/24 | 2,032 | 2,035 | 2,004 | 2,014 | -8 | -0.4% | 606,800 |
2023/02/22 | 2,036 | 2,042 | 2,014 | 2,022 | -20 | -1% | 686,700 |
2023/02/21 | 2,092 | 2,093 | 2,042 | 2,042 | -49 | -2.3% | 849,900 |
2023/02/20 | 2,094 | 2,141 | 2,082 | 2,091 | +10 | +0.5% | 889,900 |
2023/02/17 | 2,064 | 2,085 | 2,058 | 2,081 | +13 | +0.6% | 608,600 |
2023/02/16 | 2,037 | 2,090 | 2,029 | 2,068 | +47 | +2.3% | 1,125,600 |
2023/02/15 | 2,022 | 2,035 | 2,004 | 2,021 | -2 | -0.1% | 527,800 |
2023/02/14 | 2,032 | 2,038 | 2,005 | 2,023 | +3 | +0.1% | 595,500 |
2023/02/13 | 2,022 | 2,034 | 2,006 | 2,020 | -2 | -0.1% | 494,600 |
2023/02/10 | 2,030 | 2,038 | 2,002 | 2,022 | -24 | -1.2% | 893,900 |
2023/02/09 | 2,063 | 2,064 | 2,040 | 2,046 | -24 | -1.2% | 565,600 |
2023/02/08 | 2,065 | 2,071 | 2,031 | 2,070 | +5 | +0.2% | 685,800 |
2023/02/07 | 2,091 | 2,104 | 2,060 | 2,065 | -18 | -0.9% | 560,400 |
2023/02/06 | 2,090 | 2,113 | 2,062 | 2,083 | +4 | +0.2% | 673,800 |
2023/02/03 | 2,071 | 2,093 | 2,064 | 2,079 | +1 | ±0% | 468,700 |
2023/02/02 | 2,100 | 2,110 | 2,078 | 2,078 | -28 | -1.3% | 669,200 |
2023/02/01 | 2,111 | 2,146 | 2,104 | 2,106 | -14 | -0.7% | 628,700 |
2023/01/31 | 2,136 | 2,173 | 2,106 | 2,120 | -20 | -0.9% | 822,600 |
2023/01/30 | 2,170 | 2,230 | 2,129 | 2,140 | +4 | +0.2% | 1,721,000 |
2023/01/27 | 2,133 | 2,158 | 2,123 | 2,136 | +8 | +0.4% | 854,100 |
2023/01/26 | 2,149 | 2,166 | 2,126 | 2,128 | -11 | -0.5% | 742,900 |
2023/01/25 | 2,099 | 2,154 | 2,090 | 2,139 | +59 | +2.8% | 1,290,000 |
2023/01/24 | 2,084 | 2,105 | 2,075 | 2,080 | -18 | -0.9% | 935,700 |
2023/01/23 | 2,135 | 2,149 | 2,084 | 2,098 | -40 | -1.9% | 1,534,700 |
2023/01/20 | 2,038 | 2,142 | 2,030 | 2,138 | +117 | +5.8% | 1,931,400 |
2023/01/19 | 2,024 | 2,048 | 2,021 | 2,021 | -11 | -0.5% | 529,800 |
2023/01/18 | 2,023 | 2,043 | 2,009 | 2,032 | +14 | +0.7% | 720,400 |
2023/01/17 | 2,018 | 2,030 | 2,008 | 2,018 | -3 | -0.1% | 586,500 |
2023/01/16 | 2,041 | 2,045 | 2,013 | 2,021 | -20 | -1% | 516,900 |
2023/01/13 | 2,020 | 2,055 | 2,015 | 2,041 | +16 | +0.8% | 754,100 |
2023/01/12 | 2,058 | 2,066 | 2,015 | 2,025 | -45 | -2.2% | 1,087,900 |
2023/01/11 | 2,124 | 2,127 | 2,066 | 2,070 | -54 | -2.5% | 1,089,300 |
2023/01/10 | 2,110 | 2,132 | 2,091 | 2,124 | +36 | +1.7% | 1,040,700 |
2023/01/06 | 2,046 | 2,102 | 2,040 | 2,088 | +42 | +2.1% | 1,026,200 |
2023/01/05 | 2,083 | 2,091 | 2,033 | 2,046 | -37 | -1.8% | 875,800 |
2023/01/04 | 2,066 | 2,114 | 2,056 | 2,083 | -3 | -0.1% | 847,700 |
2022/12/30 | 2,090 | 2,126 | 2,085 | 2,086 | -12 | -0.6% | 859,700 |
2022/12/29 | 2,086 | 2,105 | 2,071 | 2,098 | +4 | +0.2% | 926,600 |
2022/12/28 | 2,141 | 2,156 | 2,081 | 2,094 | -55 | -2.6% | 1,630,200 |
2022/12/27 | 2,130 | 2,182 | 2,120 | 2,149 | +41 | +1.9% | 2,438,200 |
2022/12/26 | 2,024 | 2,140 | 2,020 | 2,108 | +91 | +4.5% | 3,400,900 |
2022/12/23 | 2,005 | 2,037 | 1,994 | 2,017 | +2 | +0.1% | 1,346,500 |
2022/12/22 | 1,954 | 2,016 | 1,949 | 2,015 | +67 | +3.4% | 1,734,100 |
2022/12/21 | 1,909 | 1,963 | 1,891 | 1,948 | +29 | +1.5% | 1,642,200 |
2022/12/20 | 2,005 | 2,032 | 1,885 | 1,919 | -96 | -4.8% | 3,246,400 |
2022/12/19 | 1,986 | 2,028 | 1,983 | 2,015 | +18 | +0.9% | 1,234,000 |
2022/12/16 | 1,961 | 2,006 | 1,913 | 1,997 | +18 | +0.9% | 2,531,600 |
2022/12/15 | 2,025 | 2,028 | 1,972 | 1,979 | -36 | -1.8% | 1,726,100 |
2022/12/14 | 2,028 | 2,032 | 2,000 | 2,015 | -21 | -1% | 990,300 |
301~
350
件表示中 / 6712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 | 174,500円 | +39.0% | +522.4% | 0.57% | 21.73倍 | 2.67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 |
トランスコスモ | 315,000円 | +4.9% | +8.8% | 2.57% | 9.84倍 | 1.09倍 |
|
アウトソーシングビジネス大手。BPOからコールセンター、デジタルマーケへ拡大。中韓等も |
HUグループ | 253,000円 | +1.7% | - | 4.94% | 20.54倍 | 1.01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 |
エンJPN | 273,400円 | +7.9% | +55.4% | 2.56% | 19.28倍 | 3.52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 | 320,500円 | +28.7% | +43.7% | 5.14% | 9.79倍 | 4.65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 |
市場注目の銘柄
チャート関連のコラム