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 |
|---|---|---|---|---|---|---|---|
| 2004/08/12 | 1,050 | 1,056.7 | 1,023.3 | 1,030 | -16.7 | -1.6% | 66,600 |
| 2004/08/11 | 1,050 | 1,053.3 | 1,026.7 | 1,046.7 | +20 | +1.9% | 51,000 |
| 2004/08/10 | 1,010 | 1,046.7 | 1,006.7 | 1,026.7 | +30 | +3% | 26,100 |
| 2004/08/09 | 1,020 | 1,033.3 | 991.7 | 996.7 | -53.3 | -5.1% | 66,600 |
| 2004/08/06 | 1,006.7 | 1,050 | 996.7 | 1,050 | +58.3 | +5.9% | 43,500 |
| 2004/08/05 | 990 | 1,006.7 | 986.7 | 991.7 | +28.4 | +2.9% | 65,400 |
| 2004/08/04 | 1,000 | 1,000 | 961.7 | 963.3 | -60 | -5.9% | 224,400 |
| 2004/08/03 | 1,033.3 | 1,033.3 | 1,003.3 | 1,023.3 | -23.4 | -2.2% | 80,700 |
| 2004/08/02 | 1,063.3 | 1,073.3 | 1,030 | 1,046.7 | ±0 | ±0% | 44,100 |
| 2004/07/30 | 1,043.3 | 1,080 | 1,026.7 | 1,046.7 | +13.4 | +1.3% | 117,600 |
| 2004/07/29 | 1,066.7 | 1,073.3 | 1,016.7 | 1,033.3 | -63.4 | -5.8% | 107,400 |
| 2004/07/28 | 1,116.7 | 1,116.7 | 1,096.7 | 1,096.7 | -36.6 | -3.2% | 78,000 |
| 2004/07/27 | 1,166.7 | 1,166.7 | 1,133.3 | 1,133.3 | -46.7 | -4% | 51,000 |
| 2004/07/26 | 1,180 | 1,180 | 1,160 | 1,180 | -20 | -1.7% | 80,700 |
| 2004/07/23 | 1,236.7 | 1,236.7 | 1,170 | 1,200 | -36.7 | -3% | 268,200 |
| 2004/07/22 | 1,213.3 | 1,266.7 | 1,213.3 | 1,236.7 | +23.4 | +1.9% | 251,100 |
| 2004/07/21 | 1,203.3 | 1,226.7 | 1,200 | 1,213.3 | +43.3 | +3.7% | 72,600 |
| 2004/07/20 | 1,186.7 | 1,226.7 | 1,170 | 1,170 | -26.7 | -2.2% | 97,800 |
| 2004/07/16 | 1,210 | 1,216.7 | 1,183.3 | 1,196.7 | -10 | -0.8% | 79,200 |
| 2004/07/15 | 1,193.3 | 1,216.7 | 1,186.7 | 1,206.7 | +30 | +2.5% | 408,900 |
| 2004/07/14 | 1,166.7 | 1,193.3 | 1,163.3 | 1,176.7 | +43.4 | +3.8% | 376,500 |
| 2004/07/13 | 1,116.7 | 1,133.3 | 1,110 | 1,133.3 | +16.6 | +1.5% | 171,000 |
| 2004/07/12 | 1,116.7 | 1,123.3 | 1,106.7 | 1,116.7 | +16.7 | +1.5% | 131,100 |
| 2004/07/09 | 1,093.3 | 1,110 | 1,080 | 1,100 | +20 | +1.9% | 267,900 |
| 2004/07/08 | 1,066.7 | 1,080 | 1,063.3 | 1,080 | +13.3 | +1.2% | 144,000 |
| 2004/07/07 | 1,040 | 1,066.7 | 1,026.7 | 1,066.7 | -10 | -0.9% | 52,200 |
| 2004/07/06 | 1,086.7 | 1,090 | 1,053.3 | 1,076.7 | -16.6 | -1.5% | 56,100 |
| 2004/07/05 | 1,096.7 | 1,100 | 1,083.3 | 1,093.3 | -20 | -1.8% | 89,400 |
| 2004/07/02 | 1,110 | 1,116.7 | 1,106.7 | 1,113.3 | -10 | -0.9% | 258,000 |
| 2004/07/01 | 1,113.3 | 1,133.3 | 1,113.3 | 1,123.3 | +16.6 | +1.5% | 189,000 |
| 2004/06/30 | 1,100 | 1,133.3 | 1,096.7 | 1,106.7 | +16.7 | +1.5% | 618,900 |
| 2004/06/29 | 1,046.7 | 1,100 | 1,046.7 | 1,090 | +40 | +3.8% | 141,300 |
| 2004/06/28 | 1,060 | 1,066.7 | 1,040 | 1,050 | -6.7 | -0.6% | 52,500 |
| 2004/06/25 | 1,050 | 1,066.7 | 1,033.3 | 1,056.7 | -26.6 | -2.5% | 70,200 |
| 2004/06/24 | 1,093.3 | 1,096.7 | 1,033.3 | 1,083.3 | -10 | -0.9% | 237,300 |
| 2004/06/23 | 1,066.7 | 1,113.3 | 1,050 | 1,093.3 | +60 | +5.8% | 832,800 |
| 2004/06/22 | 1,006.7 | 1,043.3 | 991.7 | 1,033.3 | +40 | +4% | 792,600 |
| 2004/06/21 | 1,006.7 | 1,010 | 991.7 | 993.3 | ±0 | ±0% | 157,800 |
| 2004/06/18 | 993.3 | 1,000 | 990 | 993.3 | ±0 | ±0% | 143,700 |
| 2004/06/17 | 980 | 998.3 | 980 | 993.3 | +16.6 | +1.7% | 133,800 |
| 2004/06/16 | 1,003.3 | 1,003.3 | 976.7 | 976.7 | -18.3 | -1.8% | 145,200 |
| 2004/06/15 | 970 | 1,003.3 | 970 | 995 | +38.3 | +4% | 308,700 |
| 2004/06/14 | 958.3 | 966.7 | 951.7 | 956.7 | -1.6 | -0.2% | 114,900 |
| 2004/06/11 | 933.3 | 968.3 | 930 | 958.3 | +65 | +7.3% | 162,300 |
| 2004/06/10 | 900 | 913.3 | 893.3 | 893.3 | -18.4 | -2% | 95,100 |
| 2004/06/09 | 915 | 915 | 886.7 | 911.7 | +15 | +1.7% | 117,300 |
| 2004/06/08 | 900 | 900 | 880 | 896.7 | +13.4 | +1.5% | 88,800 |
| 2004/06/07 | 886.7 | 890 | 873.3 | 883.3 | -3.4 | -0.4% | 32,700 |
| 2004/06/04 | 886.7 | 890 | 861.7 | 886.7 | -15 | -1.7% | 115,500 |
| 2004/06/03 | 913.3 | 913.3 | 886.7 | 901.7 | -3.3 | -0.4% | 96,600 |
5101～
5150
件表示中 / 6974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 | 154,200円 | +13.6% | +5.3% | 1.30% | 14.97倍 | 2.22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 |
| 都競馬 | 447,500円 | +2.1% | +1.5% | 2.46% | 12.11倍 | 1.31倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| ＳＭＳ | 140,700円 | +10.8% | +13.3% | 2.03% | 16.66倍 | 2.49倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| 藤田観 | 997,000円 | +3.1% | -7.3% | 0.40% | 15.09倍 | 5.07倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| 船総研ＨＤ | 242,500円 | +7.7% | +5.8% | 3.51% | 17.03倍 | 4.63倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
市場注目の銘柄
チャート関連のコラム
