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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,695 | 1,747 | 1,692 | 1,744 | +60 | +3.6% | 702,500 |
| 2024/08/19 | 1,698 | 1,715 | 1,684 | 1,684 | -12 | -0.7% | 367,400 |
| 2024/08/16 | 1,698 | 1,698 | 1,662 | 1,696 | +10 | +0.6% | 814,400 |
| 2024/08/15 | 1,695 | 1,699 | 1,678 | 1,686 | -4 | -0.2% | 370,600 |
| 2024/08/14 | 1,686 | 1,691 | 1,666 | 1,690 | +10 | +0.6% | 356,400 |
| 2024/08/13 | 1,667 | 1,680 | 1,625 | 1,680 | -2 | -0.1% | 751,200 |
| 2024/08/09 | 1,669 | 1,683 | 1,644 | 1,682 | +37 | +2.2% | 772,600 |
| 2024/08/08 | 1,618 | 1,673 | 1,609 | 1,645 | ±0 | ±0% | 813,800 |
| 2024/08/07 | 1,629 | 1,700 | 1,629 | 1,645 | -14 | -0.8% | 1,050,900 |
| 2024/08/06 | 1,637 | 1,710 | 1,601 | 1,659 | +129 | +8.4% | 1,840,300 |
| 2024/08/05 | 1,593 | 1,628 | 1,506 | 1,530 | -138 | -8.3% | 1,964,400 |
| 2024/08/02 | 1,696 | 1,717 | 1,655 | 1,668 | -69 | -4% | 1,218,800 |
| 2024/08/01 | 1,722 | 1,750 | 1,668 | 1,737 | +20 | +1.2% | 1,268,000 |
| 2024/07/31 | 1,697 | 1,717 | 1,653 | 1,717 | +29 | +1.7% | 775,400 |
| 2024/07/30 | 1,680 | 1,694 | 1,667 | 1,688 | +10 | +0.6% | 1,060,500 |
| 2024/07/29 | 1,668 | 1,683 | 1,637 | 1,678 | +13 | +0.8% | 649,100 |
| 2024/07/26 | 1,680 | 1,684 | 1,650 | 1,665 | -18 | -1.1% | 726,100 |
| 2024/07/25 | 1,670 | 1,698 | 1,650 | 1,683 | +13 | +0.8% | 928,200 |
| 2024/07/24 | 1,670 | 1,688 | 1,657 | 1,670 | +1 | +0.1% | 797,000 |
| 2024/07/23 | 1,652 | 1,678 | 1,646 | 1,669 | +29 | +1.8% | 682,800 |
| 2024/07/22 | 1,633 | 1,658 | 1,621 | 1,640 | +17 | +1% | 665,200 |
| 2024/07/19 | 1,635 | 1,650 | 1,611 | 1,623 | -35 | -2.1% | 676,200 |
| 2024/07/18 | 1,650 | 1,672 | 1,634 | 1,658 | +29 | +1.8% | 1,218,000 |
| 2024/07/17 | 1,590 | 1,629 | 1,583 | 1,629 | +54 | +3.4% | 851,200 |
| 2024/07/16 | 1,591 | 1,599 | 1,575 | 1,575 | -15 | -0.9% | 613,200 |
| 2024/07/12 | 1,582 | 1,607 | 1,578 | 1,590 | +17 | +1.1% | 781,000 |
| 2024/07/11 | 1,543 | 1,578 | 1,541 | 1,573 | +30 | +1.9% | 805,700 |
| 2024/07/10 | 1,515 | 1,545 | 1,512 | 1,543 | +32 | +2.1% | 758,700 |
| 2024/07/09 | 1,517 | 1,522 | 1,503 | 1,511 | -9 | -0.6% | 805,500 |
| 2024/07/08 | 1,535 | 1,554 | 1,520 | 1,520 | -4 | -0.3% | 1,013,400 |
| 2024/07/05 | 1,574 | 1,583 | 1,515 | 1,524 | -52 | -3.3% | 1,671,600 |
| 2024/07/04 | 1,583 | 1,599 | 1,573 | 1,576 | -11 | -0.7% | 717,400 |
| 2024/07/03 | 1,608 | 1,610 | 1,578 | 1,587 | -19 | -1.2% | 1,205,900 |
| 2024/07/02 | 1,616 | 1,633 | 1,605 | 1,606 | -14 | -0.9% | 775,800 |
| 2024/07/01 | 1,640 | 1,648 | 1,618 | 1,620 | -7 | -0.4% | 660,600 |
| 2024/06/28 | 1,624 | 1,629 | 1,617 | 1,627 | -2 | -0.1% | 624,200 |
| 2024/06/27 | 1,637 | 1,650 | 1,626 | 1,629 | -14 | -0.9% | 550,800 |
| 2024/06/26 | 1,654 | 1,655 | 1,631 | 1,643 | +3 | +0.2% | 563,800 |
| 2024/06/25 | 1,616 | 1,642 | 1,610 | 1,640 | +35 | +2.2% | 769,100 |
| 2024/06/24 | 1,629 | 1,635 | 1,600 | 1,605 | -26 | -1.6% | 1,177,300 |
| 2024/06/21 | 1,642 | 1,677 | 1,631 | 1,631 | -12 | -0.7% | 945,100 |
| 2024/06/20 | 1,662 | 1,676 | 1,637 | 1,643 | -5 | -0.3% | 642,200 |
| 2024/06/19 | 1,635 | 1,664 | 1,619 | 1,648 | +8 | +0.5% | 1,143,200 |
| 2024/06/18 | 1,645 | 1,656 | 1,622 | 1,640 | -45 | -2.7% | 1,663,500 |
| 2024/06/17 | 1,703 | 1,715 | 1,648 | 1,685 | -126 | -7% | 3,582,700 |
| 2024/06/14 | 1,834 | 1,842 | 1,802 | 1,811 | -7 | -0.4% | 1,180,500 |
| 2024/06/13 | 1,795 | 1,819 | 1,790 | 1,818 | +39 | +2.2% | 1,321,700 |
| 2024/06/12 | 1,790 | 1,793 | 1,775 | 1,779 | +4 | +0.2% | 527,200 |
| 2024/06/11 | 1,774 | 1,793 | 1,770 | 1,775 | +9 | +0.5% | 628,600 |
| 2024/06/10 | 1,750 | 1,776 | 1,750 | 1,766 | +20 | +1.1% | 603,400 |
201～
250
件表示中 / 6976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 | 140,700円 | +13.6% | +5.3% | 1.42% | 13.66倍 | 1.91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 |
| 帝国ホテル | 97,800円 | +6.6% | -17.6% | 0.61% | 70.31倍 | 2.56倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。２４年度から３１年度まで東京を大型建て替え |
| シグマクシスＨ | 128,200円 | +14.1% | +20.1% | 2.03% | 21.90倍 | 7.52倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| 日管財ＨＤ | 271,400円 | +5.8% | +2.3% | 1.99% | 16.16倍 | 1.48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 |
| ニシオＨＤ | 392,000円 | +4.5% | +2.3% | 3.27% | 9.23倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
