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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/02 | 1,679 | 1,689 | 1,627 | 1,646 | +11 | +0.7% | 2,222,400 |
| 2025/04/01 | 1,550 | 1,689 | 1,550 | 1,635 | +207 | +14.5% | 5,041,800 |
| 2025/03/31 | 1,461 | 1,461 | 1,424 | 1,428 | -58 | -3.9% | 607,600 |
| 2025/03/28 | 1,499 | 1,514 | 1,477 | 1,486 | -17 | -1.1% | 437,300 |
| 2025/03/27 | 1,484 | 1,512 | 1,484 | 1,503 | +11 | +0.7% | 531,500 |
| 2025/03/26 | 1,474 | 1,504 | 1,473 | 1,492 | +27 | +1.8% | 458,200 |
| 2025/03/25 | 1,463 | 1,466 | 1,452 | 1,465 | -3 | -0.2% | 253,500 |
| 2025/03/24 | 1,462 | 1,477 | 1,455 | 1,468 | -3 | -0.2% | 326,900 |
| 2025/03/21 | 1,469 | 1,489 | 1,466 | 1,471 | +1 | +0.1% | 278,200 |
| 2025/03/19 | 1,475 | 1,495 | 1,470 | 1,470 | -17 | -1.1% | 301,900 |
| 2025/03/18 | 1,488 | 1,503 | 1,479 | 1,487 | +14 | +1% | 385,000 |
| 2025/03/17 | 1,467 | 1,488 | 1,459 | 1,473 | +15 | +1% | 266,000 |
| 2025/03/14 | 1,456 | 1,466 | 1,451 | 1,458 | -9 | -0.6% | 340,400 |
| 2025/03/13 | 1,463 | 1,472 | 1,456 | 1,467 | +5 | +0.3% | 264,200 |
| 2025/03/12 | 1,478 | 1,485 | 1,454 | 1,462 | -9 | -0.6% | 449,000 |
| 2025/03/11 | 1,450 | 1,480 | 1,439 | 1,471 | +12 | +0.8% | 643,100 |
| 2025/03/10 | 1,445 | 1,461 | 1,418 | 1,459 | +12 | +0.8% | 351,100 |
| 2025/03/07 | 1,438 | 1,468 | 1,438 | 1,447 | +8 | +0.6% | 462,400 |
| 2025/03/06 | 1,409 | 1,440 | 1,404 | 1,439 | +44 | +3.2% | 526,700 |
| 2025/03/05 | 1,414 | 1,416 | 1,392 | 1,395 | -19 | -1.3% | 522,000 |
| 2025/03/04 | 1,403 | 1,415 | 1,385 | 1,414 | +11 | +0.8% | 446,400 |
| 2025/03/03 | 1,415 | 1,428 | 1,397 | 1,403 | -2 | -0.1% | 519,700 |
| 2025/02/28 | 1,451 | 1,456 | 1,405 | 1,405 | -63 | -4.3% | 701,800 |
| 2025/02/27 | 1,474 | 1,478 | 1,457 | 1,468 | -1 | -0.1% | 497,500 |
| 2025/02/26 | 1,488 | 1,495 | 1,469 | 1,469 | -21 | -1.4% | 413,900 |
| 2025/02/25 | 1,506 | 1,514 | 1,472 | 1,490 | -28 | -1.8% | 589,900 |
| 2025/02/21 | 1,452 | 1,521 | 1,450 | 1,518 | +79 | +5.5% | 913,900 |
| 2025/02/20 | 1,450 | 1,452 | 1,435 | 1,439 | -18 | -1.2% | 333,200 |
| 2025/02/19 | 1,466 | 1,471 | 1,453 | 1,457 | -12 | -0.8% | 267,900 |
| 2025/02/18 | 1,470 | 1,475 | 1,464 | 1,469 | +3 | +0.2% | 265,100 |
1～
50
件表示中 / 6945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 | 167,100円 | +13.6% | +5.3% | 1.20% | 16.22倍 | 2.40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 | 316,500円 | +6.4% | +8.4% | 3.41% | 10.31倍 | 1.00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 |
| ＪＡＣＲ | 81,500円 | +14.7% | +9.6% | 3.93% | 18.42倍 | 7.13倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| Ｊマテリアル | 121,800円 | +2.9% | +21.5% | 1.81% | 17.88倍 | 2.54倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| ディップ | 210,800円 | +6.4% | -10.2% | 4.51% | 13.79倍 | 3.08倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
