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 |
|---|---|---|---|---|---|---|---|
| 2004/07/16 | 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 |
| 2004/06/02 | 913.3 | 913.3 | 883.3 | 905 | -21.7 | -2.3% | 218,700 |
| 2004/06/01 | 883.3 | 933.3 | 883.3 | 926.7 | +60 | +6.9% | 306,300 |
| 2004/05/31 | 856.7 | 870 | 856.7 | 866.7 | +16.7 | +2% | 184,200 |
| 2004/05/28 | 840 | 850 | 835 | 850 | ±0 | ±0% | 53,700 |
| 2004/05/27 | 856.7 | 856.7 | 840 | 850 | -6.7 | -0.8% | 49,800 |
| 2004/05/26 | 856.7 | 861.7 | 845 | 856.7 | +26.7 | +3.2% | 304,500 |
| 2004/05/25 | 833.3 | 840 | 830 | 830 | +8.3 | +1% | 180,600 |
| 2004/05/24 | 820 | 823.3 | 818.3 | 821.7 | +5 | +0.6% | 105,900 |
| 2004/05/21 | 823.3 | 823.3 | 803.3 | 816.7 | -6.6 | -0.8% | 147,000 |
| 2004/05/20 | 830 | 850 | 816.7 | 823.3 | +1.6 | +0.2% | 162,600 |
| 2004/05/19 | 830 | 830 | 801.7 | 821.7 | -8.3 | -1% | 154,200 |
| 2004/05/18 | 810 | 830 | 800 | 830 | +8.3 | +1% | 98,100 |
| 2004/05/17 | 865 | 865 | 820 | 821.7 | -45 | -5.2% | 51,300 |
| 2004/05/14 | 863.3 | 866.7 | 823.3 | 866.7 | -10 | -1.1% | 103,500 |
| 2004/05/13 | 853.3 | 906.7 | 845 | 876.7 | -30 | -3.3% | 92,400 |
| 2004/05/12 | 913.3 | 913.3 | 900 | 906.7 | -6.6 | -0.7% | 79,800 |
| 2004/05/11 | 905 | 938.3 | 905 | 913.3 | -45 | -4.7% | 100,500 |
| 2004/05/10 | 1,016.7 | 1,033.3 | 943.3 | 958.3 | -58.4 | -5.7% | 136,800 |
5151～
5200
件表示中 / 7006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 | 144,100円 | +13.6% | +5.3% | 1.39% | 13.99倍 | 1.95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 |
| 船総研ＨＤ | 235,900円 | +7.7% | +5.8% | 3.60% | 16.57倍 | 4.51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 |
| 帝国ホテル | 99,000円 | +6.6% | -17.6% | 0.61% | 71.17倍 | 2.59倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。東京はタワー館・本館を建て替える計画 |
| 日管財ＨＤ | 278,800円 | +5.8% | +2.3% | 1.94% | 16.60倍 | 1.52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 |
| コシダカＨＤ | 131,100円 | +12.3% | +5.5% | 1.83% | 14.41倍 | 3.18倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
市場注目の銘柄
チャート関連のコラム
