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 |
|---|---|---|---|---|---|---|---|
| 2012/02/07 | 1,102 | 1,122 | 1,101.5 | 1,112.5 | +10.5 | +1% | 101,000 |
| 2012/02/06 | 1,100.5 | 1,106.5 | 1,096 | 1,102 | +7 | +0.6% | 82,600 |
| 2012/02/03 | 1,095.5 | 1,106 | 1,090 | 1,095 | -5 | -0.5% | 81,800 |
| 2012/02/02 | 1,100 | 1,114.5 | 1,087 | 1,100 | -17.5 | -1.6% | 167,600 |
| 2012/02/01 | 1,112.5 | 1,120 | 1,106.5 | 1,117.5 | +13.5 | +1.2% | 145,400 |
| 2012/01/31 | 1,102.5 | 1,110.5 | 1,097 | 1,104 | +12 | +1.1% | 136,400 |
| 2012/01/30 | 1,100 | 1,109 | 1,092 | 1,092 | -1.5 | -0.1% | 123,000 |
| 2012/01/27 | 1,086.5 | 1,098 | 1,084 | 1,093.5 | +8.5 | +0.8% | 115,200 |
| 2012/01/26 | 1,090 | 1,098.5 | 1,073.5 | 1,085 | -7.5 | -0.7% | 158,200 |
| 2012/01/25 | 1,096.5 | 1,097 | 1,077.5 | 1,092.5 | +3 | +0.3% | 177,200 |
| 2012/01/24 | 1,082 | 1,097.5 | 1,073.5 | 1,089.5 | +11.5 | +1.1% | 166,600 |
| 2012/01/23 | 1,100 | 1,107.5 | 1,054.5 | 1,078 | -21 | -1.9% | 285,400 |
| 2012/01/20 | 1,107.5 | 1,129.5 | 1,098.5 | 1,099 | -0.5 | ±0% | 280,400 |
| 2012/01/19 | 1,101 | 1,113.5 | 1,092.5 | 1,099.5 | -8 | -0.7% | 224,000 |
| 2012/01/18 | 1,112 | 1,125 | 1,105 | 1,107.5 | -4.5 | -0.4% | 170,200 |
| 2012/01/17 | 1,137.5 | 1,137.5 | 1,108 | 1,112 | -23.5 | -2.1% | 130,200 |
| 2012/01/16 | 1,117.5 | 1,141.5 | 1,105 | 1,135.5 | +33.5 | +3% | 210,000 |
| 2012/01/13 | 1,101 | 1,113 | 1,099.5 | 1,102 | -5 | -0.5% | 148,600 |
| 2012/01/12 | 1,106.5 | 1,108.5 | 1,088.5 | 1,107 | -4.5 | -0.4% | 218,400 |
| 2012/01/11 | 1,106 | 1,121.5 | 1,093.5 | 1,111.5 | +4 | +0.4% | 204,200 |
| 2012/01/10 | 1,105 | 1,131 | 1,104 | 1,107.5 | +10 | +0.9% | 257,600 |
| 2012/01/06 | 1,090 | 1,097.5 | 1,077.5 | 1,097.5 | +9.5 | +0.9% | 163,600 |
| 2012/01/05 | 1,099 | 1,100 | 1,080 | 1,088 | -13.5 | -1.2% | 121,400 |
| 2012/01/04 | 1,110 | 1,117.5 | 1,098 | 1,101.5 | +2.5 | +0.2% | 156,400 |
| 2011/12/30 | 1,080.5 | 1,100 | 1,078.5 | 1,099 | +20 | +1.9% | 211,200 |
| 2011/12/29 | 1,076 | 1,080.5 | 1,065 | 1,079 | +3.5 | +0.3% | 91,800 |
| 2011/12/28 | 1,064 | 1,080.5 | 1,064 | 1,075.5 | +11.5 | +1.1% | 78,200 |
| 2011/12/27 | 1,065.5 | 1,073.5 | 1,051.5 | 1,064 | -6.5 | -0.6% | 154,000 |
| 2011/12/26 | 1,091 | 1,095 | 1,066 | 1,070.5 | -20.5 | -1.9% | 176,600 |
| 2011/12/22 | 1,060 | 1,097 | 1,052 | 1,091 | +53.5 | +5.2% | 466,800 |
| 2011/12/21 | 1,035 | 1,042.5 | 1,020.5 | 1,037.5 | +13.5 | +1.3% | 161,000 |
| 2011/12/20 | 987 | 1,034.5 | 981.5 | 1,024 | +24.5 | +2.5% | 310,000 |
| 2011/12/19 | 1,024 | 1,049.5 | 996.5 | 999.5 | -0.5 | -0.1% | 551,800 |
| 2011/12/16 | 1,002.5 | 1,041.5 | 990 | 1,000 | +2.5 | +0.3% | 520,200 |
| 2011/12/15 | 994 | 1,000.5 | 986 | 997.5 | +1 | +0.1% | 139,400 |
| 2011/12/14 | 994.5 | 1,002.5 | 984 | 996.5 | +7 | +0.7% | 199,800 |
| 2011/12/13 | 976 | 996 | 969.5 | 989.5 | +3.5 | +0.4% | 159,000 |
| 2011/12/12 | 995 | 995 | 985.5 | 986 | -1.5 | -0.2% | 138,800 |
| 2011/12/09 | 991.5 | 995 | 977 | 987.5 | -1.5 | -0.2% | 240,000 |
| 2011/12/08 | 991 | 993 | 970.5 | 989 | +3 | +0.3% | 262,000 |
| 2011/12/07 | 997.5 | 997.5 | 982 | 986 | +2.5 | +0.3% | 266,000 |
| 2011/12/06 | 975.5 | 992.5 | 971 | 983.5 | +13 | +1.3% | 362,400 |
| 2011/12/05 | 962 | 973 | 955 | 970.5 | +19 | +2% | 242,000 |
| 2011/12/02 | 939 | 952.5 | 934.5 | 951.5 | +15 | +1.6% | 159,400 |
| 2011/12/01 | 960 | 960 | 931 | 936.5 | -14.5 | -1.5% | 162,400 |
| 2011/11/30 | 955 | 955 | 938.5 | 951 | +5 | +0.5% | 190,200 |
| 2011/11/29 | 944.5 | 947.5 | 927.5 | 946 | +21 | +2.3% | 226,000 |
| 2011/11/28 | 932 | 932 | 915 | 925 | +15 | +1.6% | 150,600 |
| 2011/11/25 | 914.5 | 920.5 | 910 | 910 | +4.5 | +0.5% | 131,200 |
| 2011/11/24 | 925.5 | 927 | 902 | 905.5 | -25.5 | -2.7% | 161,800 |
3301～
3350
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
