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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 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 |
| 2024/04/23 | 1,767 | 1,782 | 1,761 | 1,775 | +8 | +0.5% | 605,600 |
| 2024/04/22 | 1,726 | 1,767 | 1,724 | 1,767 | +56 | +3.3% | 918,500 |
| 2024/04/19 | 1,760 | 1,760 | 1,697 | 1,711 | -85 | -4.7% | 1,761,500 |
| 2024/04/18 | 1,792 | 1,833 | 1,792 | 1,796 | +4 | +0.2% | 720,200 |
| 2024/04/17 | 1,828 | 1,839 | 1,788 | 1,792 | -42 | -2.3% | 906,400 |
| 2024/04/16 | 1,883 | 1,884 | 1,832 | 1,834 | -70 | -3.7% | 1,019,800 |
| 2024/04/15 | 1,938 | 1,955 | 1,900 | 1,904 | -34 | -1.8% | 622,800 |
| 2024/04/12 | 1,920 | 1,968 | 1,920 | 1,938 | +12 | +0.6% | 604,400 |
| 2024/04/11 | 1,910 | 1,953 | 1,906 | 1,926 | +17 | +0.9% | 675,300 |
| 2024/04/10 | 1,940 | 1,940 | 1,909 | 1,909 | -24 | -1.2% | 363,000 |
| 2024/04/09 | 1,890 | 1,939 | 1,890 | 1,933 | +36 | +1.9% | 742,200 |
| 2024/04/08 | 1,879 | 1,907 | 1,871 | 1,897 | +29 | +1.6% | 658,500 |
| 2024/04/05 | 1,901 | 1,903 | 1,859 | 1,868 | -36 | -1.9% | 1,025,600 |
| 2024/04/04 | 1,930 | 1,933 | 1,882 | 1,904 | -26 | -1.3% | 1,086,900 |
| 2024/04/03 | 1,900 | 1,954 | 1,900 | 1,930 | +18 | +0.9% | 939,900 |
| 2024/04/02 | 1,912 | 1,917 | 1,897 | 1,912 | ±0 | ±0% | 520,900 |
| 2024/04/01 | 1,935 | 1,937 | 1,908 | 1,912 | -15 | -0.8% | 592,000 |
| 2024/03/29 | 1,892 | 1,938 | 1,888 | 1,927 | +24 | +1.3% | 591,000 |
| 2024/03/28 | 1,920 | 1,932 | 1,901 | 1,903 | -26 | -1.3% | 582,800 |
| 2024/03/27 | 1,930 | 1,953 | 1,919 | 1,929 | +6 | +0.3% | 779,800 |
| 2024/03/26 | 1,937 | 1,942 | 1,916 | 1,923 | -18 | -0.9% | 744,000 |
251～
300
件表示中 / 6975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 | 139,900円 | +13.6% | +5.3% | 1.43% | 13.58倍 | 1.90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 | 128,400円 | +14.1% | +20.1% | 2.02% | 21.93倍 | 7.53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 | 271,500円 | +5.8% | +2.3% | 1.99% | 16.17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 | 390,000円 | +4.5% | +2.3% | 3.28% | 9.18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
