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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 4,200 | 4,200 | 4,145 | 4,155 | -70 | -1.7% | 266,100 |
| 2017/11/30 | 4,190 | 4,250 | 4,165 | 4,225 | +55 | +1.3% | 446,100 |
| 2017/11/29 | 4,100 | 4,190 | 4,095 | 4,170 | +105 | +2.6% | 317,500 |
| 2017/11/28 | 4,015 | 4,080 | 3,970 | 4,065 | +10 | +0.2% | 244,400 |
| 2017/11/27 | 4,045 | 4,080 | 4,030 | 4,055 | +40 | +1% | 159,000 |
| 2017/11/24 | 4,000 | 4,025 | 3,955 | 4,015 | -5 | -0.1% | 159,000 |
| 2017/11/22 | 4,040 | 4,060 | 4,010 | 4,020 | +10 | +0.2% | 220,700 |
| 2017/11/21 | 3,985 | 4,025 | 3,970 | 4,010 | +10 | +0.3% | 187,000 |
| 2017/11/20 | 3,965 | 4,040 | 3,955 | 4,000 | +100 | +2.6% | 426,100 |
| 2017/11/17 | 3,875 | 3,940 | 3,840 | 3,900 | +80 | +2.1% | 397,600 |
| 2017/11/16 | 3,760 | 3,860 | 3,760 | 3,820 | +35 | +0.9% | 307,100 |
| 2017/11/15 | 3,845 | 3,845 | 3,775 | 3,785 | -90 | -2.3% | 396,700 |
| 2017/11/14 | 3,880 | 3,905 | 3,870 | 3,875 | -5 | -0.1% | 242,800 |
| 2017/11/13 | 3,870 | 3,905 | 3,850 | 3,880 | -45 | -1.1% | 318,900 |
| 2017/11/10 | 3,890 | 3,955 | 3,875 | 3,925 | -35 | -0.9% | 426,100 |
| 2017/11/09 | 3,970 | 4,015 | 3,915 | 3,960 | -65 | -1.6% | 533,200 |
| 2017/11/08 | 4,085 | 4,085 | 3,985 | 4,025 | -75 | -1.8% | 428,500 |
| 2017/11/07 | 3,975 | 4,105 | 3,975 | 4,100 | +130 | +3.3% | 488,000 |
| 2017/11/06 | 3,980 | 4,015 | 3,945 | 3,970 | -30 | -0.8% | 264,000 |
| 2017/11/02 | 3,920 | 4,035 | 3,915 | 4,000 | +80 | +2% | 436,200 |
| 2017/11/01 | 3,805 | 3,955 | 3,770 | 3,920 | +125 | +3.3% | 770,300 |
| 2017/10/31 | 3,825 | 3,825 | 3,775 | 3,795 | -85 | -2.2% | 388,800 |
| 2017/10/30 | 3,810 | 3,935 | 3,780 | 3,880 | +140 | +3.7% | 700,500 |
| 2017/10/27 | 3,795 | 3,795 | 3,725 | 3,740 | -20 | -0.5% | 309,900 |
| 2017/10/26 | 3,780 | 3,830 | 3,760 | 3,760 | +5 | +0.1% | 365,200 |
| 2017/10/25 | 3,800 | 3,810 | 3,750 | 3,755 | -30 | -0.8% | 184,200 |
| 2017/10/24 | 3,755 | 3,825 | 3,740 | 3,785 | +20 | +0.5% | 218,600 |
| 2017/10/23 | 3,795 | 3,820 | 3,755 | 3,765 | -10 | -0.3% | 311,200 |
| 2017/10/20 | 3,700 | 3,800 | 3,685 | 3,775 | +90 | +2.4% | 456,500 |
| 2017/10/19 | 3,740 | 3,765 | 3,675 | 3,685 | -15 | -0.4% | 279,500 |
| 2017/10/18 | 3,615 | 3,745 | 3,610 | 3,700 | +155 | +4.4% | 676,800 |
| 2017/10/17 | 3,585 | 3,585 | 3,525 | 3,545 | -40 | -1.1% | 197,400 |
| 2017/10/16 | 3,565 | 3,620 | 3,540 | 3,585 | +35 | +1% | 234,600 |
| 2017/10/13 | 3,560 | 3,575 | 3,530 | 3,550 | -70 | -1.9% | 292,600 |
| 2017/10/12 | 3,570 | 3,625 | 3,560 | 3,620 | +75 | +2.1% | 224,100 |
| 2017/10/11 | 3,565 | 3,580 | 3,520 | 3,545 | -45 | -1.3% | 160,000 |
| 2017/10/10 | 3,600 | 3,600 | 3,570 | 3,590 | -35 | -1% | 184,200 |
| 2017/10/06 | 3,635 | 3,650 | 3,610 | 3,625 | -25 | -0.7% | 158,300 |
| 2017/10/05 | 3,600 | 3,685 | 3,600 | 3,650 | +65 | +1.8% | 239,400 |
| 2017/10/04 | 3,615 | 3,630 | 3,580 | 3,585 | -45 | -1.2% | 323,300 |
| 2017/10/03 | 3,580 | 3,660 | 3,580 | 3,630 | +80 | +2.3% | 287,700 |
| 2017/10/02 | 3,575 | 3,590 | 3,540 | 3,550 | ±0 | ±0% | 213,200 |
| 2017/09/29 | 3,515 | 3,565 | 3,495 | 3,550 | +5 | +0.1% | 314,500 |
| 2017/09/28 | 3,440 | 3,565 | 3,440 | 3,545 | +90 | +2.6% | 426,600 |
| 2017/09/27 | 3,480 | 3,485 | 3,420 | 3,455 | -35 | -1% | 263,000 |
| 2017/09/26 | 3,410 | 3,500 | 3,405 | 3,490 | +75 | +2.2% | 304,200 |
| 2017/09/25 | 3,395 | 3,450 | 3,395 | 3,415 | +45 | +1.3% | 203,500 |
| 2017/09/22 | 3,460 | 3,480 | 3,360 | 3,370 | -115 | -3.3% | 368,700 |
| 2017/09/21 | 3,485 | 3,505 | 3,450 | 3,485 | -15 | -0.4% | 243,400 |
| 2017/09/20 | 3,530 | 3,530 | 3,460 | 3,500 | -30 | -0.8% | 275,300 |
1901～
1950
件表示中 / 7037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 | 148,100円 | +13.6% | +5.3% | 1.35% | 14.37倍 | 2.01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 | 436,000円 | +4.5% | +2.3% | 2.94% | 10.26倍 | 0.90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 |
| コシダカＨＤ | 143,000円 | +12.3% | +5.5% | 1.68% | 15.72倍 | 3.46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 |
| 帝国ホテル | 98,600円 | +6.6% | -17.6% | 0.61% | 70.88倍 | 2.58倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。東京はタワー館・本館を建て替える計画 |
| 日管財ＨＤ | 277,900円 | +5.8% | +2.3% | 1.94% | 16.55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 |
市場注目の銘柄
チャート関連のコラム
