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 |
|---|---|---|---|---|---|---|---|
| 2012/07/02 | 1,421 | 1,424.5 | 1,390 | 1,405 | -11 | -0.8% | 314,000 |
| 2012/06/29 | 1,395.5 | 1,423 | 1,385.5 | 1,416 | +6.5 | +0.5% | 308,400 |
| 2012/06/28 | 1,386 | 1,415 | 1,385 | 1,409.5 | +14 | +1% | 201,000 |
| 2012/06/27 | 1,364.5 | 1,396 | 1,356.5 | 1,395.5 | +24 | +1.7% | 246,000 |
| 2012/06/26 | 1,360.5 | 1,389.5 | 1,360 | 1,371.5 | -2.5 | -0.2% | 257,000 |
| 2012/06/25 | 1,340 | 1,377.5 | 1,340 | 1,374 | +29 | +2.2% | 267,600 |
| 2012/06/22 | 1,334.5 | 1,350 | 1,332 | 1,345 | -22 | -1.6% | 441,400 |
| 2012/06/21 | 1,375 | 1,378 | 1,352.5 | 1,367 | -18.5 | -1.3% | 351,200 |
| 2012/06/20 | 1,341 | 1,388 | 1,341 | 1,385.5 | +44.5 | +3.3% | 254,800 |
| 2012/06/19 | 1,366 | 1,373 | 1,335.5 | 1,341 | -26.5 | -1.9% | 309,000 |
| 2012/06/18 | 1,375 | 1,375 | 1,348.5 | 1,367.5 | +19.5 | +1.4% | 460,800 |
| 2012/06/15 | 1,385.5 | 1,408.5 | 1,346 | 1,348 | -28 | -2% | 574,000 |
| 2012/06/14 | 1,361.5 | 1,385 | 1,348.5 | 1,376 | +39.5 | +3% | 674,400 |
| 2012/06/13 | 1,304.5 | 1,341.5 | 1,302 | 1,336.5 | +41.5 | +3.2% | 393,400 |
| 2012/06/12 | 1,266.5 | 1,301 | 1,257.5 | 1,295 | +45 | +3.6% | 353,000 |
| 2012/06/11 | 1,274 | 1,274 | 1,241 | 1,250 | +9 | +0.7% | 195,600 |
| 2012/06/08 | 1,269 | 1,269 | 1,223.5 | 1,241 | -11.5 | -0.9% | 310,800 |
| 2012/06/07 | 1,229.5 | 1,253 | 1,212 | 1,252.5 | +18 | +1.5% | 132,600 |
| 2012/06/06 | 1,228.5 | 1,243 | 1,224 | 1,234.5 | +1.5 | +0.1% | 116,400 |
| 2012/06/05 | 1,236.5 | 1,242.5 | 1,222 | 1,233 | -3 | -0.2% | 134,000 |
| 2012/06/04 | 1,245.5 | 1,250 | 1,221.5 | 1,236 | -26.5 | -2.1% | 134,200 |
| 2012/06/01 | 1,266.5 | 1,266.5 | 1,247 | 1,262.5 | +14 | +1.1% | 279,400 |
| 2012/05/31 | 1,206.5 | 1,257.5 | 1,201.5 | 1,248.5 | +25.5 | +2.1% | 279,400 |
| 2012/05/30 | 1,210.5 | 1,228 | 1,206.5 | 1,223 | -2 | -0.2% | 294,000 |
| 2012/05/29 | 1,239.5 | 1,240 | 1,216 | 1,225 | -13.5 | -1.1% | 307,000 |
| 2012/05/28 | 1,255 | 1,266 | 1,224.5 | 1,238.5 | -19 | -1.5% | 339,000 |
| 2012/05/25 | 1,201 | 1,282 | 1,186 | 1,257.5 | +51.5 | +4.3% | 397,200 |
| 2012/05/24 | 1,199.5 | 1,213.5 | 1,185 | 1,206 | -7 | -0.6% | 258,400 |
| 2012/05/23 | 1,239 | 1,239 | 1,209.5 | 1,213 | -35 | -2.8% | 255,200 |
| 2012/05/22 | 1,241 | 1,264.5 | 1,241 | 1,248 | +8 | +0.6% | 149,800 |
| 2012/05/21 | 1,235.5 | 1,263.5 | 1,235.5 | 1,240 | -7.5 | -0.6% | 198,000 |
| 2012/05/18 | 1,250 | 1,268 | 1,239.5 | 1,247.5 | -16 | -1.3% | 313,800 |
| 2012/05/17 | 1,258.5 | 1,288 | 1,247.5 | 1,263.5 | -9 | -0.7% | 426,400 |
| 2012/05/16 | 1,305 | 1,313 | 1,264 | 1,272.5 | -43 | -3.3% | 285,200 |
| 2012/05/15 | 1,338.5 | 1,346 | 1,308.5 | 1,315.5 | -23 | -1.7% | 396,000 |
| 2012/05/14 | 1,302.5 | 1,340 | 1,285 | 1,338.5 | +7.5 | +0.6% | 203,000 |
| 2012/05/11 | 1,355 | 1,361.5 | 1,328 | 1,331 | -23 | -1.7% | 306,600 |
| 2012/05/10 | 1,367 | 1,367 | 1,345.5 | 1,354 | -12.5 | -0.9% | 309,400 |
| 2012/05/09 | 1,380.5 | 1,384 | 1,354 | 1,366.5 | -14 | -1% | 369,600 |
| 2012/05/08 | 1,362 | 1,383 | 1,349 | 1,380.5 | +23 | +1.7% | 355,800 |
| 2012/05/07 | 1,375.5 | 1,382.5 | 1,355 | 1,357.5 | -13.5 | -1% | 452,000 |
| 2012/05/02 | 1,324 | 1,382.5 | 1,310.5 | 1,371 | +72 | +5.5% | 667,600 |
| 2012/05/01 | 1,302 | 1,312 | 1,282 | 1,299 | +4 | +0.3% | 282,400 |
| 2012/04/27 | 1,300.5 | 1,306.5 | 1,287.5 | 1,295 | -5.5 | -0.4% | 210,400 |
| 2012/04/26 | 1,291 | 1,314.5 | 1,291 | 1,300.5 | +15 | +1.2% | 182,000 |
| 2012/04/25 | 1,311 | 1,312 | 1,277.5 | 1,285.5 | -22.5 | -1.7% | 309,400 |
| 2012/04/24 | 1,301.5 | 1,314.5 | 1,296 | 1,308 | +2.5 | +0.2% | 316,400 |
| 2012/04/23 | 1,314.5 | 1,320.5 | 1,302.5 | 1,305.5 | -2 | -0.2% | 305,400 |
| 2012/04/20 | 1,302 | 1,314.5 | 1,294.5 | 1,307.5 | +5.5 | +0.4% | 307,400 |
| 2012/04/19 | 1,300 | 1,310.5 | 1,286.5 | 1,302 | +11.5 | +0.9% | 226,600 |
3201～
3250
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
