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 |
|---|---|---|---|---|---|---|---|
| 2000/07/25 | 1,580 | 1,600 | 1,566.7 | 1,596.7 | ±0 | ±0% | 113,400 |
| 2000/07/24 | 1,543.3 | 1,600 | 1,510 | 1,596.7 | -46.6 | -2.8% | 158,100 |
| 2000/07/21 | 1,683.3 | 1,683.3 | 1,636.7 | 1,643.3 | -46.7 | -2.8% | 73,500 |
| 2000/07/19 | 1,690 | 1,690 | 1,653.3 | 1,690 | -10 | -0.6% | 89,400 |
| 2000/07/18 | 1,733.3 | 1,733.3 | 1,693.3 | 1,700 | -50 | -2.9% | 70,800 |
| 2000/07/17 | 1,780 | 1,780 | 1,743.3 | 1,750 | -33.3 | -1.9% | 79,500 |
| 2000/07/14 | 1,796.7 | 1,796.7 | 1,766.7 | 1,783.3 | -6.7 | -0.4% | 22,200 |
| 2000/07/13 | 1,783.3 | 1,793.3 | 1,750 | 1,790 | -16.7 | -0.9% | 18,300 |
| 2000/07/12 | 1,800 | 1,806.7 | 1,753.3 | 1,806.7 | +26.7 | +1.5% | 74,400 |
| 2000/07/11 | 1,883.3 | 1,883.3 | 1,780 | 1,780 | -70 | -3.8% | 188,100 |
| 2000/07/10 | 1,800 | 1,866.7 | 1,800 | 1,850 | +33.3 | +1.8% | 157,500 |
| 2000/07/07 | 1,856.7 | 1,856.7 | 1,800 | 1,816.7 | -50 | -2.7% | 63,600 |
| 2000/07/06 | 1,866.7 | 1,866.7 | 1,826.7 | 1,866.7 | -16.6 | -0.9% | 82,200 |
| 2000/07/05 | 1,850 | 1,900 | 1,816.7 | 1,883.3 | +50 | +2.7% | 156,600 |
| 2000/07/04 | 1,766.7 | 1,866.7 | 1,766.7 | 1,833.3 | +76.6 | +4.4% | 222,600 |
| 2000/07/03 | 1,750 | 1,766.7 | 1,750 | 1,756.7 | +10 | +0.6% | 37,200 |
| 2000/06/30 | 1,750 | 1,766.7 | 1,736.7 | 1,746.7 | -3.3 | -0.2% | 96,300 |
| 2000/06/29 | 1,766.7 | 1,766.7 | 1,733.3 | 1,750 | -16.7 | -0.9% | 53,100 |
| 2000/06/28 | 1,796.7 | 1,796.7 | 1,720 | 1,766.7 | -13.3 | -0.7% | 140,100 |
| 2000/06/27 | 1,740 | 1,780 | 1,740 | 1,780 | +50 | +2.9% | 60,300 |
| 2000/06/26 | 1,733.3 | 1,733.3 | 1,726.7 | 1,730 | +3.3 | +0.2% | 19,800 |
| 2000/06/23 | 1,733.3 | 1,733.3 | 1,700 | 1,726.7 | -6.6 | -0.4% | 60,900 |
| 2000/06/22 | 1,703.3 | 1,733.3 | 1,703.3 | 1,733.3 | +36.6 | +2.2% | 30,600 |
| 2000/06/21 | 1,710 | 1,713.3 | 1,686.7 | 1,696.7 | -13.3 | -0.8% | 59,700 |
| 2000/06/20 | 1,706.7 | 1,766.7 | 1,683.3 | 1,710 | +10 | +0.6% | 66,300 |
| 2000/06/19 | 1,726.7 | 1,726.7 | 1,670 | 1,700 | -93.3 | -5.2% | 65,700 |
| 2000/06/16 | 1,833.3 | 1,866.7 | 1,773.3 | 1,793.3 | +10 | +0.6% | 74,100 |
| 2000/06/15 | 1,833.3 | 1,833.3 | 1,733.3 | 1,783.3 | +16.6 | +0.9% | 45,300 |
| 2000/06/14 | 1,793.3 | 1,816.7 | 1,766.7 | 1,766.7 | -33.3 | -1.9% | 67,800 |
| 2000/06/13 | 1,800 | 1,800 | 1,783.3 | 1,800 | -6.7 | -0.4% | 34,500 |
| 2000/06/12 | 1,850 | 1,850 | 1,803.3 | 1,806.7 | -56.6 | -3% | 33,600 |
| 2000/06/09 | 1,933.3 | 1,933.3 | 1,860 | 1,863.3 | -76.7 | -4% | 32,100 |
| 2000/06/08 | 1,966.7 | 2,020 | 1,940 | 1,940 | +6.7 | +0.3% | 181,200 |
| 2000/06/07 | 1,913.3 | 1,990 | 1,870 | 1,933.3 | ±0 | ±0% | 71,400 |
| 2000/06/06 | 2,066.7 | 2,066.7 | 1,883.3 | 1,933.3 | -100 | -4.9% | 64,200 |
| 2000/06/05 | 1,833.3 | 2,033.3 | 1,833.3 | 2,033.3 | +333.3 | +19.6% | 284,100 |
| 2000/06/02 | 1,683.3 | 1,730 | 1,650 | 1,700 | +33.3 | +2% | 131,400 |
| 2000/06/01 | 1,750 | 1,750 | 1,666.7 | 1,666.7 | -103.3 | -5.8% | 75,900 |
| 2000/05/31 | 1,750 | 1,833.3 | 1,733.3 | 1,770 | +36.7 | +2.1% | 198,900 |
| 2000/05/30 | 1,766.7 | 1,766.7 | 1,713.3 | 1,733.3 | -36.7 | -2.1% | 79,800 |
| 2000/05/29 | 1,716.7 | 1,850 | 1,716.7 | 1,770 | +76.7 | +4.5% | 129,600 |
| 2000/05/26 | 1,700 | 1,703.3 | 1,683.3 | 1,693.3 | -10 | -0.6% | 89,700 |
| 2000/05/25 | 1,700 | 1,716.7 | 1,683.3 | 1,703.3 | -30 | -1.7% | 178,200 |
| 2000/05/24 | 1,826.7 | 1,830 | 1,700 | 1,733.3 | -106.7 | -5.8% | 84,000 |
| 2000/05/23 | 1,933.3 | 1,933.3 | 1,830 | 1,840 | -93.3 | -4.8% | 101,400 |
| 2000/05/22 | 2,000 | 2,000 | 1,900 | 1,933.3 | -80 | -4% | 85,800 |
| 2000/05/19 | 2,070 | 2,070 | 2,000 | 2,013.3 | -36.7 | -1.8% | 53,100 |
| 2000/05/18 | 2,100 | 2,100 | 2,000 | 2,050 | -16.7 | -0.8% | 24,900 |
| 2000/05/17 | 2,083.3 | 2,100 | 2,033.3 | 2,066.7 | -10 | -0.5% | 42,600 |
| 2000/05/16 | 2,070 | 2,103.3 | 2,033.3 | 2,076.7 | +10 | +0.5% | 21,600 |
6101～
6150
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
