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 |
|---|---|---|---|---|---|---|---|
| 2013/02/12 | 1,595 | 1,610 | 1,592.5 | 1,605 | +25 | +1.6% | 171,400 |
| 2013/02/08 | 1,610 | 1,610 | 1,565 | 1,580 | -35 | -2.2% | 254,800 |
| 2013/02/07 | 1,570 | 1,625 | 1,570 | 1,615 | +47.5 | +3% | 336,000 |
| 2013/02/06 | 1,557.5 | 1,575 | 1,552.5 | 1,567.5 | +10 | +0.6% | 200,400 |
| 2013/02/05 | 1,542.5 | 1,570 | 1,535 | 1,557.5 | +25 | +1.6% | 331,600 |
| 2013/02/04 | 1,572.5 | 1,577.5 | 1,520 | 1,532.5 | -42.5 | -2.7% | 289,800 |
| 2013/02/01 | 1,565 | 1,577.5 | 1,562.5 | 1,575 | +15 | +1% | 258,600 |
| 2013/01/31 | 1,555 | 1,570 | 1,545 | 1,560 | +2.5 | +0.2% | 198,000 |
| 2013/01/30 | 1,542.5 | 1,575 | 1,532.5 | 1,557.5 | +20 | +1.3% | 313,800 |
| 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 |
3051～
3100
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
