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 |
|---|---|---|---|---|---|---|---|
| 1997/03/10 | 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 |
| 1997/02/07 | 1,247.1 | 1,247.1 | 1,247.1 | 1,247.1 | ±0 | ±0% | 38,610 |
| 1997/02/06 | 1,240.1 | 1,249.4 | 1,216.8 | 1,247.1 | +7 | +0.6% | 47,190 |
| 1997/02/05 | 1,254.1 | 1,258.7 | 1,240.1 | 1,240.1 | -14 | -1.1% | 81,510 |
| 1997/02/04 | 1,247.1 | 1,265.7 | 1,219.1 | 1,254.1 | +37.3 | +3.1% | 115,830 |
| 1997/02/03 | 1,233.1 | 1,235.4 | 1,212.1 | 1,216.8 | -18.6 | -1.5% | 55,770 |
| 1997/01/31 | 1,219.1 | 1,237.8 | 1,212.1 | 1,235.4 | +34.9 | +2.9% | 137,280 |
| 1997/01/30 | 1,188.8 | 1,202.8 | 1,174.8 | 1,200.5 | +58.3 | +5.1% | 77,220 |
| 1997/01/29 | 1,233.1 | 1,233.1 | 1,142.2 | 1,142.2 | -104.9 | -8.4% | 47,190 |
| 1997/01/28 | 1,191.1 | 1,247.1 | 1,188.8 | 1,247.1 | +32.6 | +2.7% | 51,480 |
| 1997/01/27 | 1,214.5 | 1,214.5 | 1,214.5 | 1,214.5 | -2.3 | -0.2% | 51,480 |
| 1997/01/24 | 1,244.8 | 1,244.8 | 1,216.8 | 1,216.8 | -30.3 | -2.4% | 55,770 |
| 1997/01/23 | 1,247.1 | 1,247.1 | 1,235.4 | 1,247.1 | -2.3 | -0.2% | 25,740 |
| 1997/01/22 | 1,200.5 | 1,258.7 | 1,200.5 | 1,249.4 | +48.9 | +4.1% | 102,960 |
| 1997/01/21 | 1,200.5 | 1,200.5 | 1,200.5 | 1,200.5 | ±0 | ±0% | 34,320 |
| 1997/01/20 | 1,214.5 | 1,214.5 | 1,184.1 | 1,200.5 | -14 | -1.2% | 90,090 |
| 1997/01/17 | 1,167.8 | 1,214.5 | 1,153.8 | 1,214.5 | ±0 | ±0% | 193,050 |
| 1997/01/16 | 1,249.4 | 1,249.4 | 1,214.5 | 1,214.5 | -39.6 | -3.2% | 55,770 |
| 1997/01/14 | 1,282.1 | 1,282.1 | 1,254.1 | 1,254.1 | -28 | -2.2% | 38,610 |
| 1997/01/13 | 1,296 | 1,296 | 1,282.1 | 1,282.1 | -23.3 | -1.8% | 8,580 |
| 1997/01/10 | 1,291.4 | 1,305.4 | 1,291.4 | 1,305.4 | -23.3 | -1.8% | 21,450 |
| 1997/01/09 | 1,342.7 | 1,347.3 | 1,328.7 | 1,328.7 | -23.3 | -1.7% | 72,930 |
| 1997/01/08 | 1,352 | 1,352 | 1,331 | 1,352 | ±0 | ±0% | 60,060 |
| 1997/01/07 | 1,328.7 | 1,352 | 1,328.7 | 1,352 | +23.3 | +1.8% | 42,900 |
| 1997/01/06 | 1,314.7 | 1,328.7 | 1,314.7 | 1,328.7 | - | - | 17,160 |
6951～
6994
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
