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 |
|---|---|---|---|---|---|---|---|
| 2001/07/27 | 856.7 | 856.7 | 833.3 | 850 | +6.7 | +0.8% | 21,600 |
| 2001/07/26 | 836.7 | 843.3 | 833.3 | 843.3 | +6.6 | +0.8% | 17,400 |
| 2001/07/25 | 833.3 | 850 | 833.3 | 836.7 | +3.4 | +0.4% | 49,500 |
| 2001/07/24 | 863.3 | 863.3 | 833.3 | 833.3 | -33.4 | -3.9% | 27,300 |
| 2001/07/23 | 870 | 873.3 | 863.3 | 866.7 | -3.3 | -0.4% | 96,300 |
| 2001/07/19 | 866.7 | 870 | 866.7 | 870 | +3.3 | +0.4% | 66,900 |
| 2001/07/18 | 866.7 | 870 | 863.3 | 866.7 | ±0 | ±0% | 42,900 |
| 2001/07/17 | 870 | 870 | 860 | 866.7 | -3.3 | -0.4% | 36,000 |
| 2001/07/16 | 886.7 | 900 | 870 | 870 | -13.3 | -1.5% | 12,300 |
| 2001/07/13 | 900 | 906.7 | 883.3 | 883.3 | +3.3 | +0.4% | 102,000 |
| 2001/07/12 | 900 | 900 | 876.7 | 880 | -20 | -2.2% | 11,400 |
| 2001/07/11 | 876.7 | 900 | 876.7 | 900 | +16.7 | +1.9% | 68,100 |
| 2001/07/10 | 886.7 | 896.7 | 883.3 | 883.3 | -16.7 | -1.9% | 13,800 |
| 2001/07/09 | 900 | 903.3 | 883.3 | 900 | -16.7 | -1.8% | 55,800 |
| 2001/07/06 | 886.7 | 926.7 | 886.7 | 916.7 | +16.7 | +1.9% | 41,700 |
| 2001/07/05 | 916.7 | 916.7 | 900 | 900 | -16.7 | -1.8% | 7,500 |
| 2001/07/04 | 883.3 | 916.7 | 883.3 | 916.7 | +33.4 | +3.8% | 310,500 |
| 2001/07/03 | 906.7 | 910 | 866.7 | 883.3 | -20 | -2.2% | 50,100 |
| 2001/07/02 | 933.3 | 933.3 | 900 | 903.3 | -36.7 | -3.9% | 20,700 |
| 2001/06/29 | 950 | 950 | 920 | 940 | -13.3 | -1.4% | 87,300 |
| 2001/06/28 | 960 | 980 | 946.7 | 953.3 | ±0 | ±0% | 57,600 |
| 2001/06/27 | 970 | 970 | 950 | 953.3 | -30 | -3.1% | 28,800 |
| 2001/06/26 | 966.7 | 993.3 | 966.7 | 983.3 | +30 | +3.1% | 49,800 |
| 2001/06/25 | 936.7 | 1,000 | 933.3 | 953.3 | +30 | +3.2% | 60,900 |
| 2001/06/22 | 916.7 | 933.3 | 916.7 | 923.3 | +6.6 | +0.7% | 39,900 |
| 2001/06/21 | 963.3 | 966.7 | 906.7 | 916.7 | -36.6 | -3.8% | 94,800 |
| 2001/06/20 | 933.3 | 966.7 | 933.3 | 953.3 | +30 | +3.2% | 81,000 |
| 2001/06/19 | 866.7 | 923.3 | 863.3 | 923.3 | +56.6 | +6.5% | 94,500 |
| 2001/06/18 | 866.7 | 876.7 | 860 | 866.7 | ±0 | ±0% | 44,100 |
| 2001/06/15 | 823.3 | 880 | 820 | 866.7 | -23.3 | -2.6% | 195,000 |
| 2001/06/14 | 933.3 | 933.3 | 880 | 890 | -46.7 | -5% | 146,400 |
| 2001/06/13 | 936.7 | 946.7 | 936.7 | 936.7 | +3.4 | +0.4% | 20,400 |
| 2001/06/12 | 956.7 | 966.7 | 933.3 | 933.3 | -60 | -6% | 35,100 |
| 2001/06/11 | 1,000 | 1,000 | 983.3 | 993.3 | -26.7 | -2.6% | 8,100 |
| 2001/06/08 | 1,000 | 1,020 | 1,000 | 1,020 | +16.7 | +1.7% | 19,200 |
| 2001/06/07 | 1,003.3 | 1,003.3 | 993.3 | 1,003.3 | ±0 | ±0% | 20,400 |
| 2001/06/06 | 1,016.7 | 1,016.7 | 1,000 | 1,003.3 | -13.4 | -1.3% | 21,300 |
| 2001/06/05 | 1,016.7 | 1,020 | 1,006.7 | 1,016.7 | ±0 | ±0% | 41,100 |
| 2001/06/04 | 1,046.7 | 1,046.7 | 1,003.3 | 1,016.7 | -20 | -1.9% | 35,400 |
| 2001/06/01 | 1,020 | 1,053.3 | 1,010 | 1,036.7 | +16.7 | +1.6% | 54,600 |
| 2001/05/31 | 966.7 | 1,026.7 | 966.7 | 1,020 | +53.3 | +5.5% | 30,600 |
| 2001/05/30 | 956.7 | 966.7 | 933.3 | 966.7 | ±0 | ±0% | 148,200 |
| 2001/05/29 | 1,000 | 1,016.7 | 966.7 | 966.7 | -40 | -4% | 125,100 |
| 2001/05/28 | 1,036.7 | 1,053.3 | 1,000 | 1,006.7 | -50 | -4.7% | 66,900 |
| 2001/05/25 | 1,096.7 | 1,096.7 | 1,026.7 | 1,056.7 | -56.6 | -5.1% | 225,000 |
| 2001/05/24 | 1,100 | 1,113.3 | 1,060 | 1,113.3 | ±0 | ±0% | 70,500 |
| 2001/05/23 | 1,100 | 1,116.7 | 1,090 | 1,113.3 | +13.3 | +1.2% | 147,000 |
| 2001/05/22 | 1,066.7 | 1,120 | 1,066.7 | 1,100 | +46.7 | +4.4% | 74,700 |
| 2001/05/21 | 1,053.3 | 1,066.7 | 1,043.3 | 1,053.3 | +10 | +1% | 34,800 |
| 2001/05/18 | 1,070 | 1,076.7 | 1,033.3 | 1,043.3 | -20 | -1.9% | 66,300 |
5851～
5900
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 | 141,000円 | +13.6% | +5.3% | 1.42% | 13.69倍 | 1.91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 | 97,500円 | +6.6% | -17.6% | 0.62% | 70.09倍 | 2.55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 | 127,900円 | +14.1% | +20.1% | 2.03% | 21.85倍 | 7.50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 | 271,300円 | +5.8% | +2.3% | 1.99% | 16.16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 | 392,500円 | +4.5% | +2.3% | 3.26% | 9.24倍 | 0.81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
