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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,965 | 1,982 | 1,938 | 1,941 | -23 | -1.2% | 944,600 |
| 2024/03/22 | 1,922 | 1,976 | 1,917 | 1,964 | +53 | +2.8% | 1,620,600 |
| 2024/03/21 | 1,958 | 1,993 | 1,896 | 1,911 | -47 | -2.4% | 1,927,300 |
| 2024/03/19 | 2,019 | 2,019 | 1,923 | 1,958 | -60 | -3% | 3,188,200 |
| 2024/03/18 | 1,941 | 2,019 | 1,900 | 2,018 | +243 | +13.7% | 7,814,100 |
| 2024/03/15 | 1,766 | 1,777 | 1,739 | 1,775 | +15 | +0.9% | 1,322,400 |
| 2024/03/14 | 1,723 | 1,762 | 1,716 | 1,760 | +33 | +1.9% | 653,200 |
| 2024/03/13 | 1,758 | 1,759 | 1,725 | 1,727 | -31 | -1.8% | 682,700 |
| 2024/03/12 | 1,761 | 1,768 | 1,731 | 1,758 | -2 | -0.1% | 801,500 |
| 2024/03/11 | 1,765 | 1,787 | 1,732 | 1,760 | +35 | +2% | 1,496,100 |
| 2024/03/08 | 1,734 | 1,739 | 1,697 | 1,725 | -11 | -0.6% | 796,200 |
| 2024/03/07 | 1,694 | 1,736 | 1,691 | 1,736 | +53 | +3.1% | 885,800 |
| 2024/03/06 | 1,672 | 1,698 | 1,663 | 1,683 | +6 | +0.4% | 566,900 |
| 2024/03/05 | 1,666 | 1,680 | 1,646 | 1,677 | +4 | +0.2% | 641,500 |
| 2024/03/04 | 1,689 | 1,697 | 1,667 | 1,673 | -16 | -0.9% | 576,400 |
| 2024/03/01 | 1,715 | 1,718 | 1,687 | 1,689 | -23 | -1.3% | 581,100 |
| 2024/02/29 | 1,704 | 1,714 | 1,693 | 1,712 | -1 | -0.1% | 440,300 |
| 2024/02/28 | 1,679 | 1,714 | 1,677 | 1,713 | +26 | +1.5% | 410,800 |
| 2024/02/27 | 1,705 | 1,705 | 1,679 | 1,687 | -16 | -0.9% | 358,500 |
| 2024/02/26 | 1,680 | 1,707 | 1,666 | 1,703 | +30 | +1.8% | 548,000 |
| 2024/02/22 | 1,675 | 1,695 | 1,672 | 1,673 | +3 | +0.2% | 381,900 |
| 2024/02/21 | 1,663 | 1,680 | 1,656 | 1,670 | -15 | -0.9% | 820,000 |
| 2024/02/20 | 1,737 | 1,739 | 1,685 | 1,685 | -52 | -3% | 921,500 |
| 2024/02/19 | 1,704 | 1,738 | 1,702 | 1,737 | +33 | +1.9% | 420,800 |
| 2024/02/16 | 1,657 | 1,715 | 1,656 | 1,704 | +37 | +2.2% | 762,700 |
| 2024/02/15 | 1,714 | 1,725 | 1,667 | 1,667 | -46 | -2.7% | 910,200 |
| 2024/02/14 | 1,746 | 1,746 | 1,708 | 1,713 | -40 | -2.3% | 678,100 |
| 2024/02/13 | 1,760 | 1,766 | 1,725 | 1,753 | -5 | -0.3% | 930,900 |
| 2024/02/09 | 1,745 | 1,785 | 1,741 | 1,758 | +8 | +0.5% | 529,000 |
| 2024/02/08 | 1,770 | 1,771 | 1,742 | 1,750 | -24 | -1.4% | 707,400 |
| 2024/02/07 | 1,798 | 1,805 | 1,771 | 1,774 | -18 | -1% | 484,400 |
| 2024/02/06 | 1,799 | 1,799 | 1,786 | 1,792 | -9 | -0.5% | 303,100 |
| 2024/02/05 | 1,800 | 1,812 | 1,785 | 1,801 | +1 | +0.1% | 514,600 |
| 2024/02/02 | 1,785 | 1,806 | 1,783 | 1,800 | +13 | +0.7% | 374,100 |
| 2024/02/01 | 1,787 | 1,799 | 1,765 | 1,787 | -10 | -0.6% | 609,500 |
| 2024/01/31 | 1,790 | 1,797 | 1,770 | 1,797 | +8 | +0.4% | 506,500 |
| 2024/01/30 | 1,798 | 1,810 | 1,786 | 1,789 | -6 | -0.3% | 349,900 |
| 2024/01/29 | 1,785 | 1,795 | 1,781 | 1,795 | +20 | +1.1% | 275,300 |
| 2024/01/26 | 1,782 | 1,793 | 1,773 | 1,775 | -11 | -0.6% | 351,700 |
| 2024/01/25 | 1,780 | 1,795 | 1,778 | 1,786 | +8 | +0.4% | 352,100 |
| 2024/01/24 | 1,784 | 1,785 | 1,769 | 1,778 | -9 | -0.5% | 476,000 |
| 2024/01/23 | 1,815 | 1,818 | 1,782 | 1,787 | -25 | -1.4% | 517,700 |
| 2024/01/22 | 1,790 | 1,819 | 1,779 | 1,812 | +23 | +1.3% | 423,100 |
| 2024/01/19 | 1,799 | 1,815 | 1,787 | 1,789 | -5 | -0.3% | 384,300 |
| 2024/01/18 | 1,792 | 1,800 | 1,777 | 1,794 | +4 | +0.2% | 467,900 |
| 2024/01/17 | 1,815 | 1,821 | 1,790 | 1,790 | -31 | -1.7% | 627,400 |
| 2024/01/16 | 1,839 | 1,854 | 1,820 | 1,821 | -15 | -0.8% | 517,700 |
| 2024/01/15 | 1,862 | 1,864 | 1,826 | 1,836 | -22 | -1.2% | 604,600 |
| 2024/01/12 | 1,827 | 1,861 | 1,826 | 1,858 | +33 | +1.8% | 822,100 |
| 2024/01/11 | 1,848 | 1,854 | 1,825 | 1,825 | -18 | -1% | 602,400 |
301～
350
件表示中 / 6975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 | 140,000円 | +13.6% | +5.3% | 1.43% | 13.59倍 | 1.90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 |
| 帝国ホテル | 98,300円 | +6.6% | -17.6% | 0.61% | 70.67倍 | 2.57倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。２４年度から３１年度まで東京を大型建て替え |
| シグマクシスＨ | 128,200円 | +14.1% | +20.1% | 2.03% | 21.90倍 | 7.52倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| 日管財ＨＤ | 271,500円 | +5.8% | +2.3% | 1.99% | 16.17倍 | 1.48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 |
| ニシオＨＤ | 390,000円 | +4.5% | +2.3% | 3.28% | 9.18倍 | 0.80倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
市場注目の銘柄
チャート関連のコラム
