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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,432 | 1,442 | 1,388 | 1,400 | -142 | -9.2% | 3,642,100 |
| 2025/06/13 | 1,587 | 1,587 | 1,542 | 1,542 | -35 | -2.2% | 728,100 |
| 2025/06/12 | 1,592 | 1,609 | 1,577 | 1,577 | -23 | -1.4% | 482,200 |
| 2025/06/11 | 1,585 | 1,604 | 1,573 | 1,600 | +20 | +1.3% | 363,700 |
| 2025/06/10 | 1,571 | 1,587 | 1,566 | 1,580 | +16 | +1% | 317,200 |
| 2025/06/09 | 1,567 | 1,580 | 1,551 | 1,564 | +9 | +0.6% | 341,800 |
| 2025/06/06 | 1,562 | 1,568 | 1,550 | 1,555 | -7 | -0.4% | 299,700 |
| 2025/06/05 | 1,578 | 1,583 | 1,562 | 1,562 | -22 | -1.4% | 302,000 |
| 2025/06/04 | 1,570 | 1,592 | 1,565 | 1,584 | +10 | +0.6% | 466,200 |
| 2025/06/03 | 1,585 | 1,588 | 1,568 | 1,574 | -11 | -0.7% | 413,700 |
| 2025/06/02 | 1,615 | 1,617 | 1,570 | 1,585 | -33 | -2% | 604,600 |
| 2025/05/30 | 1,610 | 1,623 | 1,597 | 1,618 | +3 | +0.2% | 334,700 |
| 2025/05/29 | 1,615 | 1,622 | 1,599 | 1,615 | -3 | -0.2% | 324,700 |
| 2025/05/28 | 1,618 | 1,629 | 1,603 | 1,618 | +14 | +0.9% | 433,300 |
| 2025/05/27 | 1,576 | 1,620 | 1,573 | 1,604 | +37 | +2.4% | 436,400 |
| 2025/05/26 | 1,551 | 1,581 | 1,551 | 1,567 | +5 | +0.3% | 247,000 |
| 2025/05/23 | 1,554 | 1,566 | 1,551 | 1,562 | +7 | +0.5% | 197,400 |
| 2025/05/22 | 1,550 | 1,573 | 1,545 | 1,555 | -4 | -0.3% | 237,300 |
| 2025/05/21 | 1,585 | 1,587 | 1,554 | 1,559 | -19 | -1.2% | 290,000 |
| 2025/05/20 | 1,601 | 1,606 | 1,574 | 1,578 | -34 | -2.1% | 374,100 |
| 2025/05/19 | 1,630 | 1,652 | 1,600 | 1,612 | -12 | -0.7% | 443,400 |
| 2025/05/16 | 1,586 | 1,624 | 1,574 | 1,624 | +40 | +2.5% | 380,000 |
| 2025/05/15 | 1,596 | 1,598 | 1,564 | 1,584 | -16 | -1% | 355,800 |
| 2025/05/14 | 1,592 | 1,601 | 1,578 | 1,600 | -1 | -0.1% | 362,000 |
| 2025/05/13 | 1,613 | 1,624 | 1,598 | 1,601 | -18 | -1.1% | 406,200 |
| 2025/05/12 | 1,636 | 1,640 | 1,612 | 1,619 | -25 | -1.5% | 352,700 |
| 2025/05/09 | 1,655 | 1,665 | 1,641 | 1,644 | -9 | -0.5% | 308,200 |
| 2025/05/08 | 1,638 | 1,666 | 1,626 | 1,653 | -2 | -0.1% | 394,300 |
| 2025/05/07 | 1,659 | 1,699 | 1,655 | 1,655 | +3 | +0.2% | 510,000 |
| 2025/05/02 | 1,643 | 1,670 | 1,624 | 1,652 | -19 | -1.1% | 714,900 |
| 2025/05/01 | 1,692 | 1,695 | 1,670 | 1,671 | -21 | -1.2% | 386,000 |
| 2025/04/30 | 1,705 | 1,708 | 1,671 | 1,692 | -7 | -0.4% | 381,000 |
| 2025/04/28 | 1,700 | 1,721 | 1,669 | 1,699 | +2 | +0.1% | 666,400 |
| 2025/04/25 | 1,689 | 1,706 | 1,678 | 1,697 | +13 | +0.8% | 791,600 |
| 2025/04/24 | 1,741 | 1,744 | 1,680 | 1,684 | -45 | -2.6% | 854,900 |
| 2025/04/23 | 1,739 | 1,754 | 1,711 | 1,729 | -28 | -1.6% | 944,000 |
| 2025/04/22 | 1,750 | 1,762 | 1,726 | 1,757 | +17 | +1% | 709,700 |
| 2025/04/21 | 1,678 | 1,746 | 1,667 | 1,740 | +66 | +3.9% | 1,028,500 |
| 2025/04/18 | 1,669 | 1,688 | 1,653 | 1,674 | +17 | +1% | 366,600 |
| 2025/04/17 | 1,660 | 1,684 | 1,643 | 1,657 | -14 | -0.8% | 752,900 |
| 2025/04/16 | 1,620 | 1,687 | 1,612 | 1,671 | +50 | +3.1% | 807,100 |
| 2025/04/15 | 1,632 | 1,635 | 1,615 | 1,621 | -1 | -0.1% | 516,600 |
| 2025/04/14 | 1,600 | 1,651 | 1,587 | 1,622 | +37 | +2.3% | 636,700 |
| 2025/04/11 | 1,562 | 1,589 | 1,533 | 1,585 | +22 | +1.4% | 706,300 |
| 2025/04/10 | 1,586 | 1,586 | 1,527 | 1,563 | +85 | +5.8% | 734,300 |
| 2025/04/09 | 1,514 | 1,528 | 1,457 | 1,478 | -32 | -2.1% | 801,600 |
| 2025/04/08 | 1,498 | 1,544 | 1,491 | 1,510 | +66 | +4.6% | 794,800 |
| 2025/04/07 | 1,436 | 1,487 | 1,416 | 1,444 | -162 | -10.1% | 1,005,500 |
| 2025/04/04 | 1,650 | 1,672 | 1,598 | 1,606 | -62 | -3.7% | 1,306,100 |
| 2025/04/03 | 1,606 | 1,684 | 1,599 | 1,668 | +22 | +1.3% | 1,773,400 |
1～
50
件表示中 / 6975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 | 140,000円 | +13.6% | +5.3% | 1.43% | 13.59倍 | 1.90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 |
| 帝国ホテル | 98,300円 | +6.6% | -17.6% | 0.61% | 70.67倍 | 2.57倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。２４年度から３１年度まで東京を大型建て替え |
| シグマクシスＨ | 128,200円 | +14.1% | +20.1% | 2.03% | 21.90倍 | 7.52倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| 日管財ＨＤ | 271,500円 | +5.8% | +2.3% | 1.99% | 16.17倍 | 1.48倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| ニシオＨＤ | 390,000円 | +4.5% | +2.3% | 3.28% | 9.18倍 | 0.80倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
市場注目の銘柄
チャート関連のコラム
