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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/11/09 | 1,210 | 1,210 | 1,180.5 | 1,189 | -26.5 | -2.2% | 219,400 |
| 2012/11/08 | 1,215.5 | 1,221 | 1,209.5 | 1,215.5 | ±0 | ±0% | 129,400 |
| 2012/11/07 | 1,235 | 1,244 | 1,213 | 1,215.5 | +0.5 | ±0% | 295,200 |
| 2012/11/06 | 1,215 | 1,218.5 | 1,209 | 1,215 | ±0 | ±0% | 120,400 |
| 2012/11/05 | 1,250.5 | 1,258.5 | 1,213.5 | 1,215 | -24 | -1.9% | 232,400 |
| 2012/11/02 | 1,228.5 | 1,241.5 | 1,224 | 1,239 | +21 | +1.7% | 252,400 |
| 2012/11/01 | 1,207.5 | 1,223.5 | 1,207 | 1,218 | +11 | +0.9% | 167,600 |
| 2012/10/31 | 1,208 | 1,217.5 | 1,194 | 1,207 | -4 | -0.3% | 368,000 |
| 2012/10/30 | 1,237.5 | 1,247.5 | 1,208 | 1,211 | -32 | -2.6% | 239,600 |
| 2012/10/29 | 1,228 | 1,261 | 1,228 | 1,243 | -21 | -1.7% | 223,000 |
| 2012/10/26 | 1,263 | 1,279.5 | 1,254 | 1,264 | -6 | -0.5% | 338,600 |
| 2012/10/25 | 1,265.5 | 1,274 | 1,260.5 | 1,270 | +4.5 | +0.4% | 268,000 |
| 2012/10/24 | 1,263.5 | 1,273 | 1,254.5 | 1,265.5 | -11 | -0.9% | 264,200 |
| 2012/10/23 | 1,287.5 | 1,287.5 | 1,266.5 | 1,276.5 | -5.5 | -0.4% | 282,400 |
| 2012/10/22 | 1,264 | 1,287.5 | 1,262.5 | 1,282 | +12 | +0.9% | 312,200 |
| 2012/10/19 | 1,275.5 | 1,284 | 1,255.5 | 1,270 | -11 | -0.9% | 400,800 |
| 2012/10/18 | 1,289.5 | 1,293.5 | 1,261.5 | 1,281 | +18 | +1.4% | 414,200 |
| 2012/10/17 | 1,266 | 1,282.5 | 1,257 | 1,263 | +7 | +0.6% | 187,400 |
| 2012/10/16 | 1,244 | 1,271.5 | 1,234 | 1,256 | +12.5 | +1% | 241,200 |
| 2012/10/15 | 1,244.5 | 1,250.5 | 1,232.5 | 1,243.5 | -3 | -0.2% | 194,800 |
| 2012/10/12 | 1,250.5 | 1,271.5 | 1,242 | 1,246.5 | +3 | +0.2% | 255,200 |
| 2012/10/11 | 1,260 | 1,260 | 1,241.5 | 1,243.5 | -26.5 | -2.1% | 232,000 |
| 2012/10/10 | 1,280.5 | 1,291 | 1,261.5 | 1,270 | -10 | -0.8% | 413,000 |
| 2012/10/09 | 1,239.5 | 1,294 | 1,231 | 1,280 | +50 | +4.1% | 750,200 |
| 2012/10/05 | 1,223 | 1,243.5 | 1,215 | 1,230 | +10.5 | +0.9% | 386,600 |
| 2012/10/04 | 1,195.5 | 1,228 | 1,195.5 | 1,219.5 | +25 | +2.1% | 459,400 |
| 2012/10/03 | 1,173 | 1,212.5 | 1,172.5 | 1,194.5 | +21.5 | +1.8% | 527,600 |
| 2012/10/02 | 1,204.5 | 1,209.5 | 1,168.5 | 1,173 | -31.5 | -2.6% | 322,600 |
| 2012/10/01 | 1,238.5 | 1,239 | 1,192.5 | 1,204.5 | -22 | -1.8% | 288,200 |
| 2012/09/28 | 1,241.5 | 1,256 | 1,218 | 1,226.5 | -6.5 | -0.5% | 614,600 |
| 2012/09/27 | 1,243.5 | 1,243.5 | 1,222.5 | 1,233 | +9.5 | +0.8% | 452,000 |
| 2012/09/26 | 1,228 | 1,234 | 1,207.5 | 1,223.5 | -3.5 | -0.3% | 308,400 |
| 2012/09/25 | 1,204 | 1,228 | 1,200 | 1,227 | +33.5 | +2.8% | 496,000 |
| 2012/09/24 | 1,199.5 | 1,208 | 1,188 | 1,193.5 | -11 | -0.9% | 294,600 |
| 2012/09/21 | 1,218.5 | 1,223 | 1,201.5 | 1,204.5 | -14 | -1.1% | 400,200 |
| 2012/09/20 | 1,221.5 | 1,239.5 | 1,204.5 | 1,218.5 | +8.5 | +0.7% | 679,800 |
| 2012/09/19 | 1,165 | 1,214.5 | 1,163 | 1,210 | +44 | +3.8% | 1,085,800 |
| 2012/09/18 | 1,131 | 1,172 | 1,107 | 1,166 | +12.5 | +1.1% | 1,123,600 |
| 2012/09/14 | 1,194.5 | 1,194.5 | 1,150.5 | 1,153.5 | -47 | -3.9% | 850,000 |
| 2012/09/13 | 1,225.5 | 1,237.5 | 1,197.5 | 1,200.5 | -25 | -2% | 553,400 |
| 2012/09/12 | 1,240.5 | 1,241 | 1,219.5 | 1,225.5 | +8 | +0.7% | 596,400 |
3101～
3150
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
