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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 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 |
| 2024/06/07 | 1,722 | 1,748 | 1,722 | 1,746 | +24 | +1.4% | 455,300 |
| 2024/06/06 | 1,726 | 1,727 | 1,708 | 1,722 | -2 | -0.1% | 362,600 |
| 2024/06/05 | 1,730 | 1,739 | 1,719 | 1,724 | ±0 | ±0% | 392,100 |
| 2024/06/04 | 1,706 | 1,728 | 1,702 | 1,724 | +18 | +1.1% | 430,200 |
| 2024/06/03 | 1,713 | 1,717 | 1,690 | 1,706 | -7 | -0.4% | 413,900 |
| 2024/05/31 | 1,710 | 1,714 | 1,696 | 1,713 | +12 | +0.7% | 607,700 |
| 2024/05/30 | 1,663 | 1,704 | 1,655 | 1,701 | +30 | +1.8% | 623,300 |
| 2024/05/29 | 1,700 | 1,702 | 1,671 | 1,671 | -34 | -2% | 586,200 |
| 2024/05/28 | 1,710 | 1,713 | 1,696 | 1,705 | -3 | -0.2% | 362,600 |
| 2024/05/27 | 1,695 | 1,708 | 1,692 | 1,708 | +17 | +1% | 270,200 |
| 2024/05/24 | 1,682 | 1,701 | 1,678 | 1,691 | -6 | -0.4% | 391,000 |
| 2024/05/23 | 1,732 | 1,732 | 1,692 | 1,697 | -23 | -1.3% | 651,300 |
| 2024/05/22 | 1,742 | 1,748 | 1,720 | 1,720 | -23 | -1.3% | 355,700 |
| 2024/05/21 | 1,760 | 1,771 | 1,741 | 1,743 | -2 | -0.1% | 387,200 |
| 2024/05/20 | 1,727 | 1,748 | 1,725 | 1,745 | +19 | +1.1% | 357,600 |
| 2024/05/17 | 1,722 | 1,726 | 1,713 | 1,726 | ±0 | ±0% | 257,600 |
| 2024/05/16 | 1,728 | 1,733 | 1,707 | 1,726 | -2 | -0.1% | 479,600 |
| 2024/05/15 | 1,740 | 1,741 | 1,716 | 1,728 | -19 | -1.1% | 391,100 |
| 2024/05/14 | 1,717 | 1,749 | 1,711 | 1,747 | +40 | +2.3% | 529,800 |
| 2024/05/13 | 1,710 | 1,723 | 1,701 | 1,707 | -1 | -0.1% | 415,300 |
| 2024/05/10 | 1,710 | 1,728 | 1,694 | 1,708 | +8 | +0.5% | 439,200 |
| 2024/05/09 | 1,705 | 1,722 | 1,684 | 1,700 | -6 | -0.4% | 609,800 |
| 2024/05/08 | 1,711 | 1,731 | 1,706 | 1,706 | -8 | -0.5% | 398,500 |
| 2024/05/07 | 1,713 | 1,733 | 1,705 | 1,714 | -4 | -0.2% | 551,100 |
| 2024/05/02 | 1,737 | 1,746 | 1,716 | 1,718 | -14 | -0.8% | 643,300 |
| 2024/05/01 | 1,746 | 1,757 | 1,732 | 1,732 | -29 | -1.6% | 575,000 |
| 2024/04/30 | 1,751 | 1,765 | 1,726 | 1,761 | -1 | -0.1% | 669,000 |
| 2024/04/26 | 1,745 | 1,767 | 1,729 | 1,762 | +25 | +1.4% | 620,100 |
| 2024/04/25 | 1,775 | 1,786 | 1,737 | 1,737 | -46 | -2.6% | 921,600 |
| 2024/04/24 | 1,782 | 1,791 | 1,768 | 1,783 | +8 | +0.5% | 457,300 |
201～
250
件表示中 / 6946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 | 165,200円 | +13.6% | +5.3% | 1.21% | 16.03倍 | 2.38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 |
| トランスコスモ | 318,500円 | +6.4% | +8.4% | 3.39% | 10.38倍 | 1.01倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| ＪＡＣＲ | 81,200円 | +14.7% | +9.6% | 3.94% | 18.35倍 | 7.10倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| Ｊマテリアル | 123,900円 | +2.9% | +21.5% | 1.78% | 18.19倍 | 2.58倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| ディップ | 211,900円 | +6.4% | -10.2% | 4.48% | 13.86倍 | 3.09倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
