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 |
|---|---|---|---|---|---|---|---|
| 1999/09/06 | 1,025.6 | 1,046.2 | 1,025.6 | 1,033.3 | +7.7 | +0.8% | 189,150 |
| 1999/09/03 | 1,033.3 | 1,038.5 | 1,023.1 | 1,025.6 | ±0 | ±0% | 284,310 |
| 1999/09/02 | 961.5 | 1,059 | 953.8 | 1,025.6 | +71.8 | +7.5% | 299,130 |
| 1999/09/01 | 943.6 | 974.4 | 923.1 | 953.8 | +5.1 | +0.5% | 108,420 |
| 1999/08/31 | 948.7 | 948.7 | 910.3 | 948.7 | +12.8 | +1.4% | 93,990 |
| 1999/08/30 | 933.3 | 935.9 | 923.1 | 935.9 | +2.6 | +0.3% | 32,760 |
| 1999/08/27 | 948.7 | 948.7 | 923.1 | 933.3 | -15.4 | -1.6% | 87,360 |
| 1999/08/26 | 971.8 | 974.4 | 948.7 | 948.7 | -25.7 | -2.6% | 67,080 |
| 1999/08/25 | 974.4 | 984.6 | 935.9 | 974.4 | ±0 | ±0% | 340,860 |
| 1999/08/24 | 917.9 | 974.4 | 917.9 | 974.4 | +77 | +8.6% | 220,740 |
| 1999/08/23 | 892.3 | 910.3 | 892.3 | 897.4 | +17.9 | +2% | 96,330 |
| 1999/08/20 | 884.6 | 884.6 | 846.2 | 879.5 | +43.6 | +5.2% | 32,760 |
| 1999/08/19 | 846.2 | 859 | 833.3 | 835.9 | -10.3 | -1.2% | 49,530 |
| 1999/08/18 | 871.8 | 871.8 | 833.3 | 846.2 | -38.4 | -4.3% | 99,840 |
| 1999/08/17 | 897.4 | 897.4 | 884.6 | 884.6 | -12.8 | -1.4% | 66,300 |
| 1999/08/16 | 889.7 | 897.4 | 884.6 | 897.4 | +23 | +2.6% | 22,230 |
| 1999/08/13 | 871.8 | 897.4 | 859 | 874.4 | +15.4 | +1.8% | 42,120 |
| 1999/08/12 | 846.2 | 871.8 | 846.2 | 859 | +15.4 | +1.8% | 55,380 |
| 1999/08/11 | 859 | 859 | 841 | 843.6 | -15.4 | -1.8% | 46,410 |
| 1999/08/10 | 838.5 | 869.2 | 833.3 | 859 | +20.5 | +2.4% | 53,820 |
| 1999/08/09 | 864.1 | 864.1 | 838.5 | 838.5 | -33.3 | -3.8% | 21,450 |
| 1999/08/06 | 871.8 | 871.8 | 846.2 | 871.8 | +20.5 | +2.4% | 13,650 |
| 1999/08/05 | 871.8 | 871.8 | 846.2 | 851.3 | -20.5 | -2.4% | 15,210 |
| 1999/08/04 | 856.4 | 871.8 | 846.2 | 871.8 | +12.8 | +1.5% | 105,300 |
| 1999/08/03 | 876.9 | 882.1 | 859 | 859 | -15.4 | -1.8% | 46,800 |
| 1999/08/02 | 882.1 | 897.4 | 871.8 | 874.4 | -58.9 | -6.3% | 61,230 |
| 1999/07/30 | 889.7 | 933.3 | 874.4 | 933.3 | +43.6 | +4.9% | 143,520 |
| 1999/07/29 | 882.1 | 889.7 | 882.1 | 889.7 | +17.9 | +2.1% | 92,820 |
| 1999/07/28 | 871.8 | 876.9 | 871.8 | 871.8 | +2.6 | +0.3% | 115,830 |
| 1999/07/27 | 871.8 | 871.8 | 859 | 869.2 | +23 | +2.7% | 11,700 |
| 1999/07/26 | 876.9 | 897.4 | 846.2 | 846.2 | -25.6 | -2.9% | 69,420 |
| 1999/07/23 | 846.2 | 871.8 | 841 | 871.8 | +25.6 | +3% | 87,360 |
| 1999/07/22 | 894.9 | 894.9 | 846.2 | 846.2 | -51.2 | -5.7% | 145,860 |
| 1999/07/21 | 923.1 | 923.1 | 897.4 | 897.4 | -28.2 | -3% | 115,050 |
| 1999/07/19 | 912.8 | 935.9 | 907.7 | 925.6 | +17.9 | +2% | 79,560 |
| 1999/07/16 | 935.9 | 935.9 | 897.4 | 907.7 | -28.2 | -3% | 271,440 |
| 1999/07/15 | 976.9 | 976.9 | 935.9 | 935.9 | -35.9 | -3.7% | 70,980 |
| 1999/07/14 | 1,000 | 1,023.1 | 948.7 | 971.8 | -5.1 | -0.5% | 203,580 |
| 1999/07/13 | 966.7 | 997.4 | 956.4 | 976.9 | +33.3 | +3.5% | 188,760 |
| 1999/07/12 | 938.5 | 961.5 | 923.1 | 943.6 | +5.1 | +0.5% | 189,930 |
| 1999/07/09 | 923.1 | 948.7 | 910.3 | 938.5 | +20.6 | +2.2% | 140,010 |
| 1999/07/08 | 992.3 | 992.3 | 917.9 | 917.9 | -82.1 | -8.2% | 283,920 |
| 1999/07/07 | 1,025.6 | 1,025.6 | 997.4 | 1,000 | -25.6 | -2.5% | 180,570 |
| 1999/07/06 | 1,053.8 | 1,064.1 | 1,000 | 1,025.6 | -30.8 | -2.9% | 197,340 |
| 1999/07/05 | 1,064.1 | 1,069.2 | 1,048.7 | 1,056.4 | -15.4 | -1.4% | 170,820 |
| 1999/07/02 | 1,064.1 | 1,071.8 | 1,025.6 | 1,071.8 | -5.1 | -0.5% | 313,950 |
| 1999/07/01 | 1,089.7 | 1,089.7 | 1,043.6 | 1,076.9 | -23.1 | -2.1% | 498,420 |
| 1999/06/30 | 1,020.5 | 1,115.4 | 1,012.8 | 1,100 | +102.6 | +10.3% | 1,253,850 |
| 1999/06/29 | 953.8 | 1,012.8 | 951.3 | 997.4 | +74.3 | +8% | 753,480 |
| 1999/06/28 | 807.7 | 923.1 | 807.7 | 923.1 | +128.2 | +16.1% | 691,470 |
6351～
6400
件表示中 / 7010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 | 143,100円 | +13.6% | +5.3% | 1.40% | 13.89倍 | 1.94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 |
| 乃村工 | 96,100円 | +3.2% | +6.0% | 3.54% | 15.32倍 | 1.98倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| コシダカＨＤ | 137,400円 | +12.3% | +5.5% | 1.75% | 15.10倍 | 3.33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 |
| インフォマート | 43,900円 | +24.7% | +92.3% | 1.02% | 73.29倍 | 8.59倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| ナガワ | 674,000円 | +7.7% | +18.7% | 1.48% | 26.33倍 | 1.75倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
市場注目の銘柄
チャート関連のコラム
