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 |
|---|---|---|---|---|---|---|---|
| 1997/10/15 | 1,095.6 | 1,107.2 | 1,095.6 | 1,102.6 | ±0 | ±0% | 115,830 |
| 1997/10/14 | 1,088.6 | 1,116.6 | 1,088.6 | 1,102.6 | +18.7 | +1.7% | 85,800 |
| 1997/10/13 | 1,072.3 | 1,083.9 | 1,072.3 | 1,083.9 | -11.7 | -1.1% | 17,160 |
| 1997/10/09 | 1,142.2 | 1,142.2 | 1,095.6 | 1,095.6 | -23.3 | -2.1% | 107,250 |
| 1997/10/08 | 1,060.6 | 1,118.9 | 1,060.6 | 1,118.9 | +58.3 | +5.5% | 111,540 |
| 1997/10/07 | 1,042 | 1,065.3 | 1,042 | 1,060.6 | -18.7 | -1.7% | 21,450 |
| 1997/10/06 | 1,093.2 | 1,093.2 | 1,079.3 | 1,079.3 | -16.3 | -1.5% | 12,870 |
| 1997/10/03 | 1,049 | 1,095.6 | 1,028 | 1,095.6 | +46.6 | +4.4% | 68,640 |
| 1997/10/02 | 1,042 | 1,049 | 1,042 | 1,049 | +16.4 | +1.6% | 47,190 |
| 1997/10/01 | 986 | 1,032.6 | 979 | 1,032.6 | +46.6 | +4.7% | 72,930 |
| 1997/09/30 | 986 | 986 | 979 | 986 | +4.6 | +0.5% | 38,610 |
| 1997/09/29 | 981.4 | 981.4 | 979 | 981.4 | -9.3 | -0.9% | 34,320 |
| 1997/09/26 | 995.3 | 995.3 | 990.7 | 990.7 | -14 | -1.4% | 42,900 |
| 1997/09/25 | 1,009.3 | 1,023.3 | 1,004.7 | 1,004.7 | -4.6 | -0.5% | 120,120 |
| 1997/09/24 | 995.3 | 1,009.3 | 995.3 | 1,009.3 | +14 | +1.4% | 98,670 |
| 1997/09/22 | 995.3 | 995.3 | 986 | 995.3 | -7 | -0.7% | 98,670 |
| 1997/09/19 | 1,016.3 | 1,016.3 | 997.7 | 1,002.3 | -16.3 | -1.6% | 107,250 |
| 1997/09/18 | 1,044.3 | 1,044.3 | 1,018.6 | 1,018.6 | -39.7 | -3.8% | 64,350 |
| 1997/09/17 | 1,058.3 | 1,058.3 | 1,058.3 | 1,058.3 | - | - | 12,870 |
| 1997/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/09/12 | 1,069.9 | 1,093.2 | 1,069.9 | 1,072.3 | -25.6 | -2.3% | 85,800 |
| 1997/09/11 | 1,132.9 | 1,132.9 | 1,097.9 | 1,097.9 | -42 | -3.7% | 51,480 |
| 1997/09/10 | 1,151.5 | 1,151.5 | 1,137.5 | 1,139.9 | -25.6 | -2.2% | 60,060 |
| 1997/09/09 | 1,137.5 | 1,165.5 | 1,128.2 | 1,165.5 | +28 | +2.5% | 137,280 |
| 1997/09/08 | 1,088.6 | 1,137.5 | 1,088.6 | 1,137.5 | +81.6 | +7.7% | 167,310 |
| 1997/09/05 | 1,035 | 1,055.9 | 1,035 | 1,055.9 | +48.9 | +4.9% | 30,030 |
| 1997/09/04 | 1,004.7 | 1,016.3 | 1,004.7 | 1,007 | +11.7 | +1.2% | 145,860 |
| 1997/09/03 | 990.7 | 1,002.3 | 986 | 995.3 | +4.6 | +0.5% | 368,940 |
| 1997/09/02 | 1,028 | 1,028 | 990.7 | 990.7 | -37.3 | -3.6% | 227,370 |
| 1997/09/01 | 1,039.6 | 1,039.6 | 1,028 | 1,028 | -9.3 | -0.9% | 30,030 |
| 1997/08/29 | 1,028 | 1,037.3 | 1,002.3 | 1,037.3 | +2.3 | +0.2% | 647,790 |
| 1997/08/28 | 1,074.6 | 1,083.9 | 1,014 | 1,035 | -130.5 | -11.2% | 278,850 |
| 1997/08/27 | 1,177.2 | 1,177.2 | 1,153.8 | 1,165.5 | -39.6 | -3.3% | 77,220 |
| 1997/08/26 | 1,209.8 | 1,209.8 | 1,198.1 | 1,205.1 | -7 | -0.6% | 12,870 |
| 1997/08/25 | 1,228.4 | 1,228.4 | 1,200.5 | 1,212.1 | -18.7 | -1.5% | 34,320 |
| 1997/08/22 | 1,235.4 | 1,235.4 | 1,186.5 | 1,230.8 | -4.6 | -0.4% | 120,120 |
| 1997/08/21 | 1,233.1 | 1,235.4 | 1,230.8 | 1,235.4 | +4.6 | +0.4% | 167,310 |
| 1997/08/20 | 1,237.8 | 1,240.1 | 1,230.8 | 1,230.8 | +18.7 | +1.5% | 17,160 |
| 1997/08/19 | 1,258.7 | 1,258.7 | 1,207.5 | 1,212.1 | -46.6 | -3.7% | 424,710 |
| 1997/08/18 | 1,256.4 | 1,270.4 | 1,256.4 | 1,258.7 | ±0 | ±0% | 68,640 |
| 1997/08/15 | 1,277.4 | 1,279.7 | 1,235.4 | 1,258.7 | +27.9 | +2.3% | 188,760 |
| 1997/08/14 | 1,216.8 | 1,235.4 | 1,200.5 | 1,230.8 | +11.7 | +1% | 145,860 |
| 1997/08/13 | 1,247.1 | 1,247.1 | 1,200.5 | 1,219.1 | -63 | -4.9% | 154,440 |
| 1997/08/12 | 1,270.4 | 1,293.7 | 1,270.4 | 1,282.1 | -11.6 | -0.9% | 55,770 |
| 1997/08/11 | 1,279.7 | 1,326.3 | 1,279.7 | 1,293.7 | -102.6 | -7.3% | 38,610 |
| 1997/08/08 | 1,396.3 | 1,396.3 | 1,396.3 | 1,396.3 | -2.3 | -0.2% | 4,290 |
| 1997/08/07 | 1,403.3 | 1,403.3 | 1,393.9 | 1,398.6 | -11.7 | -0.8% | 72,930 |
| 1997/08/06 | 1,407.9 | 1,410.3 | 1,398.6 | 1,410.3 | ±0 | ±0% | 47,190 |
| 1997/08/05 | 1,405.6 | 1,414.9 | 1,405.6 | 1,410.3 | -2.3 | -0.2% | 210,210 |
| 1997/08/04 | 1,456.9 | 1,456.9 | 1,412.6 | 1,412.6 | -67.6 | -4.6% | 115,830 |
6801～
6850
件表示中 / 6994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 | 137,000円 | +13.6% | +5.3% | 1.46% | 13.30倍 | 1.86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 |
| 日管財ＨＤ | 273,200円 | +5.8% | +2.3% | 1.98% | 16.27倍 | 1.49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 | 131,800円 | +12.3% | +5.5% | 1.82% | 14.49倍 | 3.19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 |
| 乃村工 | 88,100円 | +3.2% | +6.0% | 3.86% | 14.04倍 | 1.81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 |
| インフォマート | 40,700円 | +24.7% | +92.3% | 1.10% | 67.95倍 | 8.44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％ |
市場注目の銘柄
チャート関連のコラム
