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 |
|---|---|---|---|---|---|---|---|
| 1997/04/22 | 1,235.4 | 1,247.1 | 1,228.4 | 1,237.8 | +9.4 | +0.8% | 313,170 |
| 1997/04/21 | 1,223.8 | 1,233.1 | 1,214.5 | 1,228.4 | +13.9 | +1.1% | 115,830 |
| 1997/04/18 | 1,212.1 | 1,223.8 | 1,212.1 | 1,214.5 | +25.7 | +2.2% | 214,500 |
| 1997/04/17 | 1,170.2 | 1,188.8 | 1,142.2 | 1,188.8 | +18.6 | +1.6% | 227,370 |
| 1997/04/16 | 1,153.8 | 1,170.2 | 1,153.8 | 1,170.2 | -7 | -0.6% | 21,450 |
| 1997/04/15 | 1,160.8 | 1,188.8 | 1,151.5 | 1,177.2 | -25.6 | -2.1% | 128,700 |
| 1997/04/14 | 1,200.5 | 1,202.8 | 1,200.5 | 1,202.8 | +2.3 | +0.2% | 17,160 |
| 1997/04/11 | 1,207.5 | 1,207.5 | 1,200.5 | 1,200.5 | - | - | 17,160 |
| 1997/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/09 | 1,212.1 | 1,233.1 | 1,209.8 | 1,228.4 | -7 | -0.6% | 47,190 |
| 1997/04/08 | 1,244.8 | 1,244.8 | 1,235.4 | 1,235.4 | -23.3 | -1.9% | 8,580 |
| 1997/04/07 | 1,258.7 | 1,258.7 | 1,258.7 | 1,258.7 | -11.7 | -0.9% | 8,580 |
| 1997/04/04 | 1,270.4 | 1,270.4 | 1,270.4 | 1,270.4 | -2.3 | -0.2% | 4,290 |
| 1997/04/03 | 1,272.7 | 1,272.7 | 1,272.7 | 1,272.7 | -4.7 | -0.4% | 12,870 |
| 1997/04/02 | 1,279.7 | 1,279.7 | 1,277.4 | 1,277.4 | +67.6 | +5.6% | 8,580 |
| 1997/04/01 | 1,279.7 | 1,279.7 | 1,209.8 | 1,209.8 | - | - | 17,160 |
| 1997/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/28 | 1,279.7 | 1,289 | 1,258.7 | 1,289 | -16.4 | -1.3% | 51,480 |
| 1997/03/27 | 1,305.4 | 1,305.4 | 1,305.4 | 1,305.4 | -23.3 | -1.8% | 12,870 |
| 1997/03/26 | 1,305.4 | 1,328.7 | 1,305.4 | 1,328.7 | -9.3 | -0.7% | 30,030 |
| 1997/03/25 | 1,340.3 | 1,340.3 | 1,338 | 1,338 | -16.3 | -1.2% | 8,580 |
| 1997/03/24 | 1,347.3 | 1,354.3 | 1,340.3 | 1,354.3 | +7 | +0.5% | 102,960 |
| 1997/03/21 | 1,352 | 1,352 | 1,347.3 | 1,347.3 | -4.7 | -0.3% | 17,160 |
| 1997/03/19 | 1,352 | 1,356.6 | 1,352 | 1,352 | +11.7 | +0.9% | 68,640 |
| 1997/03/18 | 1,342.7 | 1,342.7 | 1,340.3 | 1,340.3 | ±0 | ±0% | 60,060 |
| 1997/03/17 | 1,340.3 | 1,340.3 | 1,340.3 | 1,340.3 | ±0 | ±0% | 17,160 |
| 1997/03/14 | 1,340.3 | 1,340.3 | 1,340.3 | 1,340.3 | ±0 | ±0% | 25,740 |
| 1997/03/13 | 1,345 | 1,345 | 1,331 | 1,340.3 | +9.3 | +0.7% | 55,770 |
| 1997/03/12 | 1,331 | 1,349.7 | 1,331 | 1,331 | +2.3 | +0.2% | 94,380 |
| 1997/03/11 | 1,312.4 | 1,331 | 1,312.4 | 1,328.7 | +18.7 | +1.4% | 120,120 |
| 1997/03/10 | 1,298.4 | 1,310 | 1,298.4 | 1,310 | +11.6 | +0.9% | 94,380 |
| 1997/03/07 | 1,298.4 | 1,298.4 | 1,298.4 | 1,298.4 | ±0 | ±0% | 4,290 |
| 1997/03/06 | 1,296 | 1,298.4 | 1,296 | 1,298.4 | -2.3 | -0.2% | 21,450 |
| 1997/03/05 | 1,305.4 | 1,314.7 | 1,300.7 | 1,300.7 | -4.7 | -0.4% | 94,380 |
| 1997/03/04 | 1,307.7 | 1,307.7 | 1,296 | 1,305.4 | ±0 | ±0% | 231,660 |
| 1997/03/03 | 1,296 | 1,310 | 1,296 | 1,305.4 | -16.3 | -1.2% | 30,030 |
| 1997/02/28 | 1,328.7 | 1,331 | 1,321.7 | 1,321.7 | - | - | 72,930 |
| 1997/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/02/26 | 1,349.7 | 1,352 | 1,328.7 | 1,328.7 | +18.7 | +1.4% | 21,450 |
| 1997/02/25 | 1,284.4 | 1,328.7 | 1,282.1 | 1,310 | +25.6 | +2% | 158,730 |
| 1997/02/24 | 1,284.4 | 1,284.4 | 1,282.1 | 1,284.4 | -4.6 | -0.4% | 47,190 |
| 1997/02/21 | 1,282.1 | 1,291.4 | 1,282.1 | 1,289 | -4.7 | -0.4% | 81,510 |
| 1997/02/20 | 1,268.1 | 1,312.4 | 1,268.1 | 1,293.7 | +23.3 | +1.8% | 98,670 |
| 1997/02/19 | 1,331 | 1,354.3 | 1,270.4 | 1,270.4 | -107.2 | -7.8% | 94,380 |
| 1997/02/18 | 1,375.3 | 1,377.6 | 1,375.3 | 1,377.6 | ±0 | ±0% | 107,250 |
| 1997/02/17 | 1,396.3 | 1,396.3 | 1,375.3 | 1,377.6 | -21 | -1.5% | 137,280 |
| 1997/02/14 | 1,398.6 | 1,398.6 | 1,375.3 | 1,398.6 | +4.7 | +0.3% | 72,930 |
| 1997/02/13 | 1,398.6 | 1,398.6 | 1,356.6 | 1,393.9 | +41.9 | +3.1% | 94,380 |
| 1997/02/12 | 1,261.1 | 1,352 | 1,261.1 | 1,352 | +93.3 | +7.4% | 30,030 |
| 1997/02/10 | 1,251.7 | 1,258.7 | 1,249.4 | 1,258.7 | +11.6 | +0.9% | 94,380 |
6901～
6950
件表示中 / 6974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 | 154,200円 | +13.6% | +5.3% | 1.30% | 14.97倍 | 2.22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 |
| 都競馬 | 447,500円 | +2.1% | +1.5% | 2.46% | 12.11倍 | 1.31倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| ＳＭＳ | 140,700円 | +10.8% | +13.3% | 2.03% | 16.66倍 | 2.49倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| 藤田観 | 997,000円 | +3.1% | -7.3% | 0.40% | 15.09倍 | 5.07倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| 船総研ＨＤ | 242,500円 | +7.7% | +5.8% | 3.51% | 17.03倍 | 4.63倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
市場注目の銘柄
チャート関連のコラム
