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 |
|---|---|---|---|---|---|---|---|
| 2013/01/29 | 1,540 | 1,565 | 1,532.5 | 1,537.5 | -20 | -1.3% | 235,600 |
| 2013/01/28 | 1,560 | 1,575 | 1,545 | 1,557.5 | -15 | -1% | 233,000 |
| 2013/01/25 | 1,530 | 1,575 | 1,527.5 | 1,572.5 | +42.5 | +2.8% | 263,000 |
| 2013/01/24 | 1,510 | 1,542.5 | 1,502.5 | 1,530 | -2.5 | -0.2% | 204,400 |
| 2013/01/23 | 1,545 | 1,555 | 1,522.5 | 1,532.5 | -27.5 | -1.8% | 233,200 |
| 2013/01/22 | 1,575 | 1,582.5 | 1,542.5 | 1,560 | -30 | -1.9% | 208,200 |
| 2013/01/21 | 1,545 | 1,620 | 1,540 | 1,590 | +67.5 | +4.4% | 363,000 |
| 2013/01/18 | 1,527.5 | 1,535 | 1,502.5 | 1,522.5 | -2.5 | -0.2% | 210,800 |
| 2013/01/17 | 1,520 | 1,547.5 | 1,510 | 1,525 | +5 | +0.3% | 319,600 |
| 2013/01/16 | 1,515 | 1,552.5 | 1,502.5 | 1,520 | +7.5 | +0.5% | 280,800 |
| 2013/01/15 | 1,499.5 | 1,535 | 1,495 | 1,512.5 | +31 | +2.1% | 274,200 |
| 2013/01/11 | 1,474.5 | 1,487.5 | 1,457.5 | 1,481.5 | +23.5 | +1.6% | 274,000 |
| 2013/01/10 | 1,480 | 1,480 | 1,451 | 1,458 | -24 | -1.6% | 232,800 |
| 2013/01/09 | 1,468.5 | 1,493 | 1,445 | 1,482 | +23 | +1.6% | 420,600 |
| 2013/01/08 | 1,447.5 | 1,480 | 1,437.5 | 1,459 | -13.5 | -0.9% | 300,200 |
| 2013/01/07 | 1,450 | 1,483.5 | 1,426 | 1,472.5 | +49.5 | +3.5% | 528,600 |
| 2013/01/04 | 1,499 | 1,499 | 1,416.5 | 1,423 | -44 | -3% | 715,000 |
| 2012/12/28 | 1,469.5 | 1,474 | 1,455 | 1,467 | -2.5 | -0.2% | 264,800 |
| 2012/12/27 | 1,489.5 | 1,490.5 | 1,467 | 1,469.5 | -19.5 | -1.3% | 230,800 |
| 2012/12/26 | 1,457 | 1,493.5 | 1,455 | 1,489 | +12 | +0.8% | 331,000 |
| 2012/12/25 | 1,479 | 1,520 | 1,459.5 | 1,477 | -2 | -0.1% | 235,800 |
| 2012/12/21 | 1,489.5 | 1,522.5 | 1,469 | 1,479 | -6 | -0.4% | 518,400 |
| 2012/12/20 | 1,443.5 | 1,507.5 | 1,440 | 1,485 | +16.5 | +1.1% | 581,600 |
| 2012/12/19 | 1,400.5 | 1,472.5 | 1,400.5 | 1,468.5 | +78 | +5.6% | 834,400 |
| 2012/12/18 | 1,350 | 1,428 | 1,346.5 | 1,390.5 | +68 | +5.1% | 1,357,600 |
| 2012/12/17 | 1,350 | 1,360 | 1,316.5 | 1,322.5 | -16 | -1.2% | 869,600 |
| 2012/12/14 | 1,268.5 | 1,347.5 | 1,251 | 1,338.5 | +75 | +5.9% | 984,000 |
| 2012/12/13 | 1,284 | 1,285 | 1,247 | 1,263.5 | -20 | -1.6% | 352,000 |
| 2012/12/12 | 1,289 | 1,289 | 1,277.5 | 1,283.5 | +8 | +0.6% | 299,400 |
| 2012/12/11 | 1,289.5 | 1,289.5 | 1,273.5 | 1,275.5 | -2.5 | -0.2% | 397,600 |
| 2012/12/10 | 1,275 | 1,294 | 1,265 | 1,278 | +25.5 | +2% | 524,400 |
| 2012/12/07 | 1,252 | 1,264 | 1,249.5 | 1,252.5 | +10 | +0.8% | 506,600 |
| 2012/12/06 | 1,240.5 | 1,255 | 1,231 | 1,242.5 | +7 | +0.6% | 372,400 |
| 2012/12/05 | 1,260 | 1,261.5 | 1,234.5 | 1,235.5 | -20 | -1.6% | 417,800 |
| 2012/12/04 | 1,232.5 | 1,259.5 | 1,221 | 1,255.5 | +23 | +1.9% | 277,000 |
| 2012/12/03 | 1,253 | 1,253 | 1,228.5 | 1,232.5 | -37.5 | -3% | 493,400 |
| 2012/11/30 | 1,221.5 | 1,279.5 | 1,221 | 1,270 | +64 | +5.3% | 1,006,000 |
| 2012/11/29 | 1,211.5 | 1,216 | 1,202 | 1,206 | -0.5 | ±0% | 662,200 |
| 2012/11/28 | 1,205 | 1,220 | 1,201.5 | 1,206.5 | +1 | +0.1% | 514,200 |
| 2012/11/27 | 1,210 | 1,215 | 1,196 | 1,205.5 | -5 | -0.4% | 710,800 |
| 2012/11/26 | 1,226 | 1,234.5 | 1,206 | 1,210.5 | -24.5 | -2% | 605,000 |
| 2012/11/22 | 1,261 | 1,263 | 1,228.5 | 1,235 | -18 | -1.4% | 416,000 |
| 2012/11/21 | 1,271.5 | 1,272.5 | 1,239.5 | 1,253 | -16 | -1.3% | 496,400 |
| 2012/11/20 | 1,275 | 1,277.5 | 1,250 | 1,269 | -30.5 | -2.3% | 452,600 |
| 2012/11/19 | 1,303.5 | 1,321 | 1,288.5 | 1,299.5 | +7 | +0.5% | 292,800 |
| 2012/11/16 | 1,332.5 | 1,338 | 1,278.5 | 1,292.5 | -51 | -3.8% | 549,400 |
| 2012/11/15 | 1,301 | 1,356.5 | 1,293.5 | 1,343.5 | +67.5 | +5.3% | 802,000 |
| 2012/11/14 | 1,257.5 | 1,279 | 1,236 | 1,276 | +22 | +1.8% | 417,000 |
| 2012/11/13 | 1,230 | 1,254.5 | 1,227.5 | 1,254 | +30.5 | +2.5% | 352,000 |
| 2012/11/12 | 1,199.5 | 1,239 | 1,195 | 1,223.5 | +34.5 | +2.9% | 290,000 |
3001～
3050
件表示中 / 6949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 | 164,400円 | +13.6% | +5.3% | 1.22% | 15.95倍 | 2.36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 |
| ＪＡＣＲ | 82,900円 | +14.7% | +9.6% | 3.86% | 18.74倍 | 7.25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 | 128,000円 | +2.9% | +21.5% | 1.72% | 18.79倍 | 2.67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 | 214,000円 | +6.4% | -10.2% | 4.44% | 14.00倍 | 3.12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 |
| カナモト | 319,000円 | +1.9% | +0.5% | 2.51% | 11.95倍 | 0.79倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
市場注目の銘柄
チャート関連のコラム
