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 |
|---|---|---|---|---|---|---|---|
| 2000/10/04 | 666.7 | 760 | 656.7 | 760 | +83.3 | +12.3% | 831,900 |
| 2000/10/03 | 700 | 700 | 663.3 | 676.7 | -23.3 | -3.3% | 435,000 |
| 2000/10/02 | 733.3 | 733.3 | 673.3 | 700 | -50 | -6.7% | 180,600 |
| 2000/09/29 | 766.7 | 780 | 720 | 750 | -10 | -1.3% | 406,500 |
| 2000/09/28 | 810 | 810 | 753.3 | 760 | -73.3 | -8.8% | 224,700 |
| 2000/09/27 | 840 | 840 | 806.7 | 833.3 | -6.7 | -0.8% | 149,400 |
| 2000/09/26 | 863.3 | 863.3 | 830 | 840 | -23.3 | -2.7% | 173,700 |
| 2000/09/25 | 940 | 953.3 | 863.3 | 863.3 | -50 | -5.5% | 325,200 |
| 2000/09/22 | 906.7 | 916.7 | 873.3 | 913.3 | +3.3 | +0.4% | 212,700 |
| 2000/09/21 | 846.7 | 916.7 | 840 | 910 | +76.7 | +9.2% | 143,400 |
| 2000/09/20 | 863.3 | 883.3 | 813.3 | 833.3 | -6.7 | -0.8% | 325,500 |
| 2000/09/19 | 900 | 906.7 | 830 | 840 | -66.7 | -7.4% | 465,900 |
| 2000/09/18 | 926.7 | 963.3 | 900 | 906.7 | +20 | +2.3% | 413,700 |
| 2000/09/14 | 920 | 966.7 | 806.7 | 886.7 | -20 | -2.2% | 1,339,800 |
| 2000/09/13 | 986.7 | 993.3 | 866.7 | 906.7 | -80 | -8.1% | 635,400 |
| 2000/09/12 | 1,016.7 | 1,016.7 | 986.7 | 986.7 | -46.6 | -4.5% | 298,200 |
| 2000/09/11 | 1,006.7 | 1,040 | 983.3 | 1,033.3 | -116.7 | -10.1% | 880,500 |
| 2000/09/08 | 1,133.3 | 1,183.3 | 1,116.7 | 1,150 | +33.3 | +3% | 227,700 |
| 2000/09/07 | 1,226.7 | 1,226.7 | 1,100 | 1,116.7 | -113.3 | -9.2% | 260,400 |
| 2000/09/06 | 1,266.7 | 1,266.7 | 1,230 | 1,230 | -63.3 | -4.9% | 134,700 |
| 2000/09/05 | 1,333.3 | 1,333.3 | 1,286.7 | 1,293.3 | -30 | -2.3% | 23,100 |
| 2000/09/04 | 1,333.3 | 1,333.3 | 1,316.7 | 1,323.3 | +36.6 | +2.8% | 41,100 |
| 2000/09/01 | 1,316.7 | 1,316.7 | 1,286.7 | 1,286.7 | -46.6 | -3.5% | 48,900 |
| 2000/08/31 | 1,283.3 | 1,336.7 | 1,283.3 | 1,333.3 | +20 | +1.5% | 84,900 |
| 2000/08/30 | 1,333.3 | 1,333.3 | 1,310 | 1,313.3 | -36.7 | -2.7% | 69,900 |
| 2000/08/29 | 1,360 | 1,366.7 | 1,336.7 | 1,350 | -10 | -0.7% | 80,100 |
| 2000/08/28 | 1,376.7 | 1,380 | 1,350 | 1,360 | -10 | -0.7% | 84,900 |
| 2000/08/25 | 1,366.7 | 1,383.3 | 1,360 | 1,370 | +3.3 | +0.2% | 79,500 |
| 2000/08/24 | 1,366.7 | 1,383.3 | 1,356.7 | 1,366.7 | ±0 | ±0% | 40,500 |
| 2000/08/23 | 1,366.7 | 1,366.7 | 1,350 | 1,366.7 | -30 | -2.1% | 62,100 |
| 2000/08/22 | 1,416.7 | 1,416.7 | 1,393.3 | 1,396.7 | -33.3 | -2.3% | 18,300 |
| 2000/08/21 | 1,416.7 | 1,430 | 1,400 | 1,430 | +13.3 | +0.9% | 24,300 |
| 2000/08/18 | 1,433.3 | 1,433.3 | 1,393.3 | 1,416.7 | -20 | -1.4% | 48,300 |
| 2000/08/17 | 1,466.7 | 1,490 | 1,433.3 | 1,436.7 | -30 | -2% | 16,200 |
| 2000/08/16 | 1,513.3 | 1,513.3 | 1,466.7 | 1,466.7 | -50 | -3.3% | 32,100 |
| 2000/08/15 | 1,516.7 | 1,516.7 | 1,500 | 1,516.7 | ±0 | ±0% | 29,100 |
| 2000/08/14 | 1,433.3 | 1,520 | 1,433.3 | 1,516.7 | +50 | +3.4% | 51,300 |
| 2000/08/11 | 1,500 | 1,500 | 1,450 | 1,466.7 | -33.3 | -2.2% | 29,400 |
| 2000/08/10 | 1,366.7 | 1,500 | 1,366.7 | 1,500 | +166.7 | +12.5% | 167,700 |
| 2000/08/09 | 1,333.3 | 1,353.3 | 1,326.7 | 1,333.3 | -10 | -0.7% | 90,900 |
| 2000/08/08 | 1,330 | 1,366.7 | 1,330 | 1,343.3 | +13.3 | +1% | 105,000 |
| 2000/08/07 | 1,326.7 | 1,333.3 | 1,320 | 1,330 | -3.3 | -0.2% | 126,000 |
| 2000/08/04 | 1,333.3 | 1,333.3 | 1,326.7 | 1,333.3 | -83.4 | -5.9% | 132,000 |
| 2000/08/03 | 1,466.7 | 1,473.3 | 1,416.7 | 1,416.7 | -103.3 | -6.8% | 49,800 |
| 2000/08/02 | 1,500 | 1,523.3 | 1,500 | 1,520 | +20 | +1.3% | 57,000 |
| 2000/08/01 | 1,516.7 | 1,530 | 1,500 | 1,500 | ±0 | ±0% | 107,700 |
| 2000/07/31 | 1,463.3 | 1,506.7 | 1,400 | 1,500 | +26.7 | +1.8% | 100,500 |
| 2000/07/28 | 1,483.3 | 1,483.3 | 1,463.3 | 1,473.3 | -10 | -0.7% | 70,500 |
| 2000/07/27 | 1,500 | 1,516.7 | 1,440 | 1,483.3 | -70 | -4.5% | 153,900 |
| 2000/07/26 | 1,536.7 | 1,583.3 | 1,536.7 | 1,553.3 | -43.4 | -2.7% | 71,100 |
6051～
6100
件表示中 / 6976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 | 140,700円 | +13.6% | +5.3% | 1.42% | 13.66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 | 97,800円 | +6.6% | -17.6% | 0.61% | 70.31倍 | 2.56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 | 271,400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 | 392,000円 | +4.5% | +2.3% | 3.27% | 9.22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
