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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,582 | 1,605 | 1,560 | 1,595 | +9 | +0.6% | 782,100 |
| 2024/12/17 | 1,601 | 1,620 | 1,585 | 1,586 | -14 | -0.9% | 736,900 |
| 2024/12/16 | 1,655 | 1,665 | 1,600 | 1,600 | -96 | -5.7% | 1,403,600 |
| 2024/12/13 | 1,708 | 1,712 | 1,682 | 1,696 | -25 | -1.5% | 628,200 |
| 2024/12/12 | 1,720 | 1,732 | 1,715 | 1,721 | +6 | +0.3% | 485,500 |
| 2024/12/11 | 1,725 | 1,732 | 1,713 | 1,715 | ±0 | ±0% | 313,700 |
| 2024/12/10 | 1,730 | 1,741 | 1,712 | 1,715 | -29 | -1.7% | 545,300 |
| 2024/12/09 | 1,759 | 1,761 | 1,724 | 1,744 | -15 | -0.9% | 548,200 |
| 2024/12/06 | 1,789 | 1,794 | 1,745 | 1,759 | -19 | -1.1% | 471,400 |
| 2024/12/05 | 1,787 | 1,792 | 1,756 | 1,778 | -15 | -0.8% | 671,200 |
| 2024/12/04 | 1,798 | 1,827 | 1,789 | 1,793 | -7 | -0.4% | 363,500 |
| 2024/12/03 | 1,800 | 1,813 | 1,787 | 1,800 | +10 | +0.6% | 656,700 |
| 2024/12/02 | 1,775 | 1,798 | 1,750 | 1,790 | +15 | +0.8% | 572,200 |
| 2024/11/29 | 1,717 | 1,780 | 1,717 | 1,775 | +58 | +3.4% | 866,200 |
| 2024/11/28 | 1,725 | 1,757 | 1,715 | 1,717 | -8 | -0.5% | 727,500 |
| 2024/11/27 | 1,739 | 1,762 | 1,712 | 1,725 | -32 | -1.8% | 1,157,200 |
| 2024/11/26 | 1,751 | 1,780 | 1,719 | 1,757 | -114 | -6.1% | 2,887,600 |
| 2024/11/25 | 1,860 | 1,893 | 1,854 | 1,871 | +33 | +1.8% | 752,000 |
| 2024/11/22 | 1,841 | 1,853 | 1,826 | 1,838 | -3 | -0.2% | 531,800 |
| 2024/11/21 | 1,800 | 1,859 | 1,800 | 1,841 | +61 | +3.4% | 1,294,700 |
| 2024/11/20 | 1,751 | 1,819 | 1,749 | 1,780 | +29 | +1.7% | 726,700 |
| 2024/11/19 | 1,757 | 1,792 | 1,732 | 1,751 | -11 | -0.6% | 704,200 |
| 2024/11/18 | 1,809 | 1,819 | 1,754 | 1,762 | -38 | -2.1% | 553,400 |
| 2024/11/15 | 1,769 | 1,805 | 1,761 | 1,800 | +19 | +1.1% | 455,300 |
| 2024/11/14 | 1,812 | 1,812 | 1,778 | 1,781 | -31 | -1.7% | 472,700 |
| 2024/11/13 | 1,775 | 1,812 | 1,775 | 1,812 | +28 | +1.6% | 604,100 |
| 2024/11/12 | 1,768 | 1,795 | 1,767 | 1,784 | -24 | -1.3% | 565,400 |
| 2024/11/11 | 1,820 | 1,830 | 1,794 | 1,808 | -15 | -0.8% | 392,900 |
| 2024/11/08 | 1,812 | 1,838 | 1,806 | 1,823 | +10 | +0.6% | 453,700 |
| 2024/11/07 | 1,823 | 1,835 | 1,802 | 1,813 | -12 | -0.7% | 633,200 |
| 2024/11/06 | 1,817 | 1,849 | 1,808 | 1,825 | +6 | +0.3% | 600,600 |
| 2024/11/05 | 1,780 | 1,819 | 1,761 | 1,819 | +48 | +2.7% | 583,800 |
| 2024/11/01 | 1,736 | 1,790 | 1,729 | 1,771 | +19 | +1.1% | 610,100 |
| 2024/10/31 | 1,716 | 1,759 | 1,702 | 1,752 | +32 | +1.9% | 545,000 |
| 2024/10/30 | 1,719 | 1,738 | 1,697 | 1,720 | +12 | +0.7% | 646,800 |
| 2024/10/29 | 1,694 | 1,719 | 1,687 | 1,708 | +20 | +1.2% | 915,900 |
| 2024/10/28 | 1,641 | 1,696 | 1,639 | 1,688 | +40 | +2.4% | 498,800 |
| 2024/10/25 | 1,658 | 1,661 | 1,640 | 1,648 | -10 | -0.6% | 414,500 |
| 2024/10/24 | 1,672 | 1,677 | 1,654 | 1,658 | -27 | -1.6% | 469,300 |
| 2024/10/23 | 1,687 | 1,691 | 1,676 | 1,685 | -1 | -0.1% | 249,400 |
| 2024/10/22 | 1,710 | 1,716 | 1,686 | 1,686 | -15 | -0.9% | 387,400 |
| 2024/10/21 | 1,680 | 1,707 | 1,677 | 1,701 | +25 | +1.5% | 312,300 |
| 2024/10/18 | 1,681 | 1,693 | 1,669 | 1,676 | -13 | -0.8% | 242,200 |
| 2024/10/17 | 1,690 | 1,702 | 1,681 | 1,689 | +3 | +0.2% | 326,400 |
| 2024/10/16 | 1,660 | 1,692 | 1,658 | 1,686 | +13 | +0.8% | 378,200 |
| 2024/10/15 | 1,650 | 1,679 | 1,650 | 1,673 | +32 | +2% | 694,900 |
| 2024/10/11 | 1,680 | 1,690 | 1,641 | 1,641 | -39 | -2.3% | 575,000 |
| 2024/10/10 | 1,702 | 1,705 | 1,667 | 1,680 | -35 | -2% | 571,500 |
| 2024/10/09 | 1,730 | 1,742 | 1,714 | 1,715 | -9 | -0.5% | 447,400 |
| 2024/10/08 | 1,730 | 1,754 | 1,720 | 1,724 | +2 | +0.1% | 519,000 |
151～
200
件表示中 / 7008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 | 146,200円 | +13.6% | +5.3% | 1.37% | 14.19倍 | 1.98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 |
| 船総研ＨＤ | 244,700円 | +7.7% | +5.8% | 3.47% | 17.19倍 | 4.67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 |
| 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 | 281,500円 | +5.8% | +2.3% | 1.92% | 16.76倍 | 1.53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 | 138,300円 | +12.3% | +5.5% | 1.74% | 15.20倍 | 3.35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 |
市場注目の銘柄
チャート関連のコラム
