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 |
|---|---|---|---|---|---|---|---|
| 2013/04/24 | 2,042.5 | 2,080 | 2,037.5 | 2,075 | +35 | +1.7% | 633,600 |
| 2013/04/23 | 2,000 | 2,042.5 | 2,000 | 2,040 | +17.5 | +0.9% | 533,200 |
| 2013/04/22 | 2,065 | 2,065 | 2,005 | 2,022.5 | -17.5 | -0.9% | 717,200 |
| 2013/04/19 | 2,042.5 | 2,047.5 | 2,025 | 2,040 | -5 | -0.2% | 409,200 |
| 2013/04/18 | 2,015 | 2,067.5 | 1,982.5 | 2,045 | +22.5 | +1.1% | 801,200 |
| 2013/04/17 | 1,975 | 2,035 | 1,957.5 | 2,022.5 | +62.5 | +3.2% | 701,200 |
| 2013/04/16 | 1,950 | 1,977.5 | 1,927.5 | 1,960 | -15 | -0.8% | 359,800 |
| 2013/04/15 | 1,985 | 1,990 | 1,950 | 1,975 | -12.5 | -0.6% | 424,800 |
| 2013/04/12 | 1,912.5 | 1,990 | 1,902.5 | 1,987.5 | +102.5 | +5.4% | 1,107,000 |
| 2013/04/11 | 1,910 | 1,927.5 | 1,872.5 | 1,885 | -62.5 | -3.2% | 1,314,800 |
| 2013/04/10 | 1,962.5 | 1,987.5 | 1,930 | 1,947.5 | -42.5 | -2.1% | 862,200 |
| 2013/04/09 | 1,985 | 2,002.5 | 1,930 | 1,990 | ±0 | ±0% | 721,600 |
| 2013/04/08 | 2,005 | 2,015 | 1,900 | 1,990 | ±0 | ±0% | 1,219,600 |
| 2013/04/05 | 2,095 | 2,110 | 1,977.5 | 1,990 | -80 | -3.9% | 1,165,400 |
| 2013/04/04 | 2,040 | 2,072.5 | 1,967.5 | 2,070 | -5 | -0.2% | 571,400 |
| 2013/04/03 | 1,972.5 | 2,075 | 1,972.5 | 2,075 | +122.5 | +6.3% | 408,000 |
| 2013/04/02 | 1,950 | 1,995 | 1,870 | 1,952.5 | -60 | -3% | 658,800 |
| 2013/04/01 | 2,140 | 2,140 | 2,010 | 2,012.5 | -125 | -5.8% | 334,200 |
| 2013/03/29 | 2,072.5 | 2,155 | 2,045 | 2,137.5 | +100 | +4.9% | 683,800 |
| 2013/03/28 | 2,020 | 2,042.5 | 2,007.5 | 2,037.5 | +25 | +1.2% | 221,200 |
| 2013/03/27 | 2,050 | 2,060 | 2,000 | 2,012.5 | -17.5 | -0.9% | 328,400 |
| 2013/03/26 | 2,000 | 2,047.5 | 1,997.5 | 2,030 | +42.5 | +2.1% | 661,600 |
| 2013/03/25 | 1,967.5 | 1,992.5 | 1,945 | 1,987.5 | +27.5 | +1.4% | 361,400 |
| 2013/03/22 | 1,952.5 | 1,975 | 1,950 | 1,960 | +7.5 | +0.4% | 276,400 |
| 2013/03/21 | 1,930 | 1,965 | 1,920 | 1,952.5 | +15 | +0.8% | 365,800 |
| 2013/03/19 | 1,920 | 1,945 | 1,890 | 1,937.5 | +15 | +0.8% | 317,200 |
| 2013/03/18 | 1,925 | 1,927.5 | 1,890 | 1,922.5 | -7.5 | -0.4% | 291,600 |
| 2013/03/15 | 1,900 | 1,932.5 | 1,900 | 1,930 | +35 | +1.8% | 300,000 |
| 2013/03/14 | 1,875 | 1,895 | 1,852.5 | 1,895 | +10 | +0.5% | 358,200 |
| 2013/03/13 | 1,910 | 1,937.5 | 1,877.5 | 1,885 | -22.5 | -1.2% | 387,600 |
| 2013/03/12 | 1,985 | 1,985 | 1,897.5 | 1,907.5 | -75 | -3.8% | 607,200 |
| 2013/03/11 | 2,002.5 | 2,005 | 1,932.5 | 1,982.5 | +15 | +0.8% | 507,200 |
| 2013/03/08 | 1,895 | 2,025 | 1,885 | 1,967.5 | +107.5 | +5.8% | 691,000 |
| 2013/03/07 | 1,905 | 1,905 | 1,845 | 1,860 | -35 | -1.8% | 374,400 |
| 2013/03/06 | 1,815 | 1,900 | 1,815 | 1,895 | +87.5 | +4.8% | 367,000 |
| 2013/03/05 | 1,855 | 1,857.5 | 1,797.5 | 1,807.5 | -45 | -2.4% | 316,000 |
| 2013/03/04 | 1,840 | 1,887.5 | 1,817.5 | 1,852.5 | -7.5 | -0.4% | 287,200 |
| 2013/03/01 | 1,812.5 | 1,920 | 1,812.5 | 1,860 | +72.5 | +4.1% | 446,000 |
| 2013/02/28 | 1,757.5 | 1,792.5 | 1,752.5 | 1,787.5 | +42.5 | +2.4% | 177,600 |
| 2013/02/27 | 1,777.5 | 1,787.5 | 1,745 | 1,745 | -67.5 | -3.7% | 316,600 |
| 2013/02/26 | 1,787.5 | 1,822.5 | 1,762.5 | 1,812.5 | +55 | +3.1% | 631,600 |
| 2013/02/25 | 1,750 | 1,805 | 1,747.5 | 1,757.5 | +55 | +3.2% | 328,600 |
| 2013/02/22 | 1,690 | 1,725 | 1,660 | 1,702.5 | -12.5 | -0.7% | 387,600 |
| 2013/02/21 | 1,640 | 1,730 | 1,635 | 1,715 | +80 | +4.9% | 449,800 |
| 2013/02/20 | 1,622.5 | 1,642.5 | 1,615 | 1,635 | +15 | +0.9% | 232,800 |
| 2013/02/19 | 1,582.5 | 1,620 | 1,582.5 | 1,620 | +45 | +2.9% | 205,600 |
| 2013/02/18 | 1,545 | 1,577.5 | 1,540 | 1,575 | +42.5 | +2.8% | 132,200 |
| 2013/02/15 | 1,572.5 | 1,575 | 1,515 | 1,532.5 | -50 | -3.2% | 368,400 |
| 2013/02/14 | 1,592.5 | 1,595 | 1,577.5 | 1,582.5 | -12.5 | -0.8% | 184,600 |
| 2013/02/13 | 1,585 | 1,607.5 | 1,575 | 1,595 | -10 | -0.6% | 243,600 |
3001～
3050
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
