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 |
|---|---|---|---|---|---|---|---|
| 2019/01/07 | 3,970 | 4,060 | 3,965 | 4,055 | +175 | +4.5% | 360,900 |
| 2019/01/04 | 3,850 | 3,915 | 3,825 | 3,880 | -105 | -2.6% | 408,200 |
| 2018/12/28 | 3,850 | 3,995 | 3,845 | 3,985 | +135 | +3.5% | 311,500 |
| 2018/12/27 | 3,930 | 3,945 | 3,805 | 3,850 | +95 | +2.5% | 325,500 |
| 2018/12/26 | 3,690 | 3,815 | 3,690 | 3,755 | +100 | +2.7% | 343,300 |
| 2018/12/25 | 3,700 | 3,700 | 3,615 | 3,655 | -115 | -3.1% | 294,800 |
| 2018/12/21 | 3,700 | 3,785 | 3,680 | 3,770 | +100 | +2.7% | 380,100 |
| 2018/12/20 | 3,740 | 3,785 | 3,635 | 3,670 | -120 | -3.2% | 381,000 |
| 2018/12/19 | 3,745 | 3,810 | 3,730 | 3,790 | +75 | +2% | 251,200 |
| 2018/12/18 | 3,795 | 3,825 | 3,705 | 3,715 | -170 | -4.4% | 605,100 |
| 2018/12/17 | 3,880 | 3,955 | 3,855 | 3,885 | +10 | +0.3% | 322,300 |
| 2018/12/14 | 4,025 | 4,025 | 3,850 | 3,875 | -145 | -3.6% | 367,500 |
| 2018/12/13 | 4,100 | 4,100 | 3,945 | 4,020 | -85 | -2.1% | 480,100 |
| 2018/12/12 | 3,940 | 4,125 | 3,940 | 4,105 | +315 | +8.3% | 1,021,200 |
| 2018/12/11 | 3,745 | 3,810 | 3,700 | 3,790 | +65 | +1.7% | 423,300 |
| 2018/12/10 | 3,715 | 3,735 | 3,700 | 3,725 | -75 | -2% | 210,300 |
| 2018/12/07 | 3,780 | 3,830 | 3,745 | 3,800 | +25 | +0.7% | 202,600 |
| 2018/12/06 | 3,770 | 3,795 | 3,760 | 3,775 | -65 | -1.7% | 180,100 |
| 2018/12/05 | 3,765 | 3,855 | 3,755 | 3,840 | -10 | -0.3% | 313,900 |
| 2018/12/04 | 3,900 | 3,910 | 3,830 | 3,850 | -35 | -0.9% | 468,000 |
| 2018/12/03 | 3,835 | 3,925 | 3,765 | 3,885 | +60 | +1.6% | 447,500 |
| 2018/11/30 | 3,785 | 3,835 | 3,775 | 3,825 | +60 | +1.6% | 214,800 |
| 2018/11/29 | 3,790 | 3,795 | 3,760 | 3,765 | +10 | +0.3% | 136,100 |
| 2018/11/28 | 3,825 | 3,830 | 3,745 | 3,755 | -50 | -1.3% | 134,100 |
| 2018/11/27 | 3,820 | 3,820 | 3,765 | 3,805 | +10 | +0.3% | 154,300 |
| 2018/11/26 | 3,760 | 3,805 | 3,760 | 3,795 | +65 | +1.7% | 195,900 |
| 2018/11/22 | 3,715 | 3,745 | 3,705 | 3,730 | +15 | +0.4% | 183,300 |
| 2018/11/21 | 3,690 | 3,730 | 3,665 | 3,715 | -10 | -0.3% | 240,400 |
| 2018/11/20 | 3,720 | 3,725 | 3,685 | 3,725 | -30 | -0.8% | 132,900 |
| 2018/11/19 | 3,760 | 3,785 | 3,740 | 3,755 | +45 | +1.2% | 257,700 |
| 2018/11/16 | 3,740 | 3,790 | 3,710 | 3,710 | -60 | -1.6% | 268,400 |
| 2018/11/15 | 3,680 | 3,770 | 3,670 | 3,770 | +110 | +3% | 492,400 |
| 2018/11/14 | 3,600 | 3,670 | 3,580 | 3,660 | +85 | +2.4% | 323,900 |
| 2018/11/13 | 3,545 | 3,590 | 3,505 | 3,575 | -25 | -0.7% | 154,900 |
| 2018/11/12 | 3,620 | 3,645 | 3,595 | 3,600 | -30 | -0.8% | 122,500 |
| 2018/11/09 | 3,605 | 3,690 | 3,590 | 3,630 | +35 | +1% | 187,600 |
| 2018/11/08 | 3,590 | 3,620 | 3,565 | 3,595 | +55 | +1.6% | 208,800 |
| 2018/11/07 | 3,500 | 3,560 | 3,485 | 3,540 | +35 | +1% | 177,200 |
| 2018/11/06 | 3,485 | 3,525 | 3,475 | 3,505 | +30 | +0.9% | 116,300 |
| 2018/11/05 | 3,420 | 3,490 | 3,415 | 3,475 | +55 | +1.6% | 213,000 |
| 2018/11/02 | 3,390 | 3,420 | 3,365 | 3,420 | +20 | +0.6% | 277,500 |
| 2018/11/01 | 3,430 | 3,455 | 3,370 | 3,400 | -25 | -0.7% | 241,800 |
| 2018/10/31 | 3,370 | 3,430 | 3,365 | 3,425 | +90 | +2.7% | 240,700 |
| 2018/10/30 | 3,300 | 3,345 | 3,270 | 3,335 | ±0 | ±0% | 338,500 |
| 2018/10/29 | 3,385 | 3,450 | 3,320 | 3,335 | -50 | -1.5% | 283,600 |
| 2018/10/26 | 3,435 | 3,470 | 3,365 | 3,385 | -55 | -1.6% | 438,700 |
| 2018/10/25 | 3,445 | 3,495 | 3,430 | 3,440 | -90 | -2.5% | 283,000 |
| 2018/10/24 | 3,525 | 3,575 | 3,465 | 3,530 | ±0 | ±0% | 242,800 |
| 2018/10/23 | 3,630 | 3,645 | 3,520 | 3,530 | -105 | -2.9% | 257,400 |
| 2018/10/22 | 3,585 | 3,640 | 3,560 | 3,635 | ±0 | ±0% | 212,300 |
1601～
1650
件表示中 / 7004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 | 142,600円 | +13.6% | +5.3% | 1.40% | 13.84倍 | 1.93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 |
| ニシオＨＤ | 414,500円 | +4.5% | +2.3% | 3.09% | 9.75倍 | 0.85倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| 船総研ＨＤ | 234,100円 | +7.7% | +5.8% | 3.63% | 16.45倍 | 4.47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 |
| 日管財ＨＤ | 277,700円 | +5.8% | +2.3% | 1.94% | 16.53倍 | 1.51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 |
| 乃村工 | 91,000円 | +3.2% | +6.0% | 3.74% | 14.50倍 | 1.87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 |
市場注目の銘柄
チャート関連のコラム
