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 |
|---|---|---|---|---|---|---|---|
| 1997/08/01 | 1,477.9 | 1,487.2 | 1,468.5 | 1,480.2 | -7 | -0.5% | 64,350 |
| 1997/07/31 | 1,426.6 | 1,491.8 | 1,426.6 | 1,487.2 | +74.6 | +5.3% | 107,250 |
| 1997/07/30 | 1,412.6 | 1,424.2 | 1,407.9 | 1,412.6 | -2.3 | -0.2% | 115,830 |
| 1997/07/29 | 1,407.9 | 1,428.9 | 1,407.9 | 1,414.9 | +34.9 | +2.5% | 51,480 |
| 1997/07/28 | 1,377.6 | 1,380 | 1,363.6 | 1,380 | ±0 | ±0% | 68,640 |
| 1997/07/25 | 1,382.3 | 1,382.3 | 1,368.3 | 1,380 | -6.9 | -0.5% | 98,670 |
| 1997/07/24 | 1,386.9 | 1,386.9 | 1,375.3 | 1,386.9 | -2.4 | -0.2% | 17,160 |
| 1997/07/23 | 1,396.3 | 1,396.3 | 1,375.3 | 1,389.3 | -9.3 | -0.7% | 38,610 |
| 1997/07/22 | 1,396.3 | 1,398.6 | 1,393.9 | 1,398.6 | +4.7 | +0.3% | 30,030 |
| 1997/07/18 | 1,398.6 | 1,398.6 | 1,386.9 | 1,393.9 | -4.7 | -0.3% | 77,220 |
| 1997/07/17 | 1,403.3 | 1,414.9 | 1,398.6 | 1,398.6 | -4.7 | -0.3% | 72,930 |
| 1997/07/16 | 1,452.2 | 1,452.2 | 1,400.9 | 1,403.3 | -51.2 | -3.5% | 21,450 |
| 1997/07/15 | 1,454.5 | 1,454.5 | 1,454.5 | 1,454.5 | -4.7 | -0.3% | 8,580 |
| 1997/07/14 | 1,445.2 | 1,470.9 | 1,445.2 | 1,459.2 | +95.6 | +7% | 368,940 |
| 1997/07/11 | 1,456.9 | 1,456.9 | 1,363.6 | 1,363.6 | -67.6 | -4.7% | 81,510 |
| 1997/07/10 | 1,433.6 | 1,433.6 | 1,421.9 | 1,431.2 | +16.3 | +1.2% | 85,800 |
| 1997/07/09 | 1,421.9 | 1,433.6 | 1,414.9 | 1,414.9 | -7 | -0.5% | 17,160 |
| 1997/07/08 | 1,433.6 | 1,433.6 | 1,421.9 | 1,421.9 | -11.7 | -0.8% | 111,540 |
| 1997/07/07 | 1,424.2 | 1,433.6 | 1,421.9 | 1,433.6 | ±0 | ±0% | 42,900 |
| 1997/07/04 | 1,433.6 | 1,435.9 | 1,428.9 | 1,433.6 | -2.3 | -0.2% | 124,410 |
| 1997/07/03 | 1,461.5 | 1,461.5 | 1,435.9 | 1,435.9 | -11.7 | -0.8% | 38,610 |
| 1997/07/02 | 1,456.9 | 1,456.9 | 1,440.6 | 1,447.6 | +14 | +1% | 124,410 |
| 1997/07/01 | 1,400.9 | 1,433.6 | 1,398.6 | 1,433.6 | +23.3 | +1.7% | 42,900 |
| 1997/06/30 | 1,398.6 | 1,410.3 | 1,386.9 | 1,410.3 | -9.3 | -0.7% | 85,800 |
| 1997/06/27 | 1,417.2 | 1,419.6 | 1,398.6 | 1,419.6 | -14 | -1% | 34,320 |
| 1997/06/26 | 1,433.6 | 1,433.6 | 1,421.9 | 1,433.6 | ±0 | ±0% | 60,060 |
| 1997/06/25 | 1,447.6 | 1,447.6 | 1,431.2 | 1,433.6 | -23.3 | -1.6% | 25,740 |
| 1997/06/24 | 1,503.5 | 1,503.5 | 1,456.9 | 1,456.9 | -46.6 | -3.1% | 64,350 |
| 1997/06/23 | 1,503.5 | 1,503.5 | 1,473.2 | 1,503.5 | ±0 | ±0% | 30,030 |
| 1997/06/20 | 1,503.5 | 1,503.5 | 1,468.5 | 1,503.5 | ±0 | ±0% | 60,060 |
| 1997/06/19 | 1,512.8 | 1,512.8 | 1,491.8 | 1,503.5 | ±0 | ±0% | 21,450 |
| 1997/06/18 | 1,503.5 | 1,510.5 | 1,494.2 | 1,503.5 | ±0 | ±0% | 120,120 |
| 1997/06/17 | 1,503.5 | 1,503.5 | 1,480.2 | 1,503.5 | -11.7 | -0.8% | 47,190 |
| 1997/06/16 | 1,496.5 | 1,515.2 | 1,496.5 | 1,515.2 | +35 | +2.4% | 231,660 |
| 1997/06/13 | 1,456.9 | 1,498.8 | 1,456.9 | 1,480.2 | +25.7 | +1.8% | 283,140 |
| 1997/06/12 | 1,398.6 | 1,454.5 | 1,398.6 | 1,454.5 | +72.2 | +5.2% | 304,590 |
| 1997/06/11 | 1,377.6 | 1,382.3 | 1,375.3 | 1,382.3 | +25.7 | +1.9% | 60,060 |
| 1997/06/10 | 1,373 | 1,377.6 | 1,356.6 | 1,356.6 | -21 | -1.5% | 55,770 |
| 1997/06/09 | 1,393.9 | 1,393.9 | 1,377.6 | 1,377.6 | ±0 | ±0% | 55,770 |
| 1997/06/06 | 1,400.9 | 1,400.9 | 1,377.6 | 1,377.6 | -21 | -1.5% | 81,510 |
| 1997/06/05 | 1,396.3 | 1,398.6 | 1,375.3 | 1,398.6 | ±0 | ±0% | 137,280 |
| 1997/06/04 | 1,338 | 1,398.6 | 1,338 | 1,398.6 | +62.9 | +4.7% | 411,840 |
| 1997/06/03 | 1,352 | 1,352 | 1,335.7 | 1,335.7 | -16.3 | -1.2% | 34,320 |
| 1997/06/02 | 1,352 | 1,375.3 | 1,328.7 | 1,352 | -23.3 | -1.7% | 60,060 |
| 1997/05/30 | 1,352 | 1,375.3 | 1,328.7 | 1,375.3 | +23.3 | +1.7% | 60,060 |
| 1997/05/29 | 1,328.7 | 1,375.3 | 1,328.7 | 1,352 | +28 | +2.1% | 184,470 |
| 1997/05/28 | 1,314.7 | 1,326.3 | 1,305.4 | 1,324 | -2.3 | -0.2% | 98,670 |
| 1997/05/27 | 1,317 | 1,326.3 | 1,305.4 | 1,326.3 | +9.3 | +0.7% | 90,090 |
| 1997/05/26 | 1,296 | 1,328.7 | 1,293.7 | 1,317 | +23.3 | +1.8% | 102,960 |
| 1997/05/23 | 1,270.4 | 1,293.7 | 1,256.4 | 1,293.7 | +23.3 | +1.8% | 94,380 |
6851～
6900
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
