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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,717 | 1,749 | 1,711 | 1,747 | +40 | +2.3% | 529,800 |
| 2024/05/13 | 1,710 | 1,723 | 1,701 | 1,707 | -1 | -0.1% | 415,300 |
| 2024/05/10 | 1,710 | 1,728 | 1,694 | 1,708 | +8 | +0.5% | 439,200 |
| 2024/05/09 | 1,705 | 1,722 | 1,684 | 1,700 | -6 | -0.4% | 609,800 |
| 2024/05/08 | 1,711 | 1,731 | 1,706 | 1,706 | -8 | -0.5% | 398,500 |
| 2024/05/07 | 1,713 | 1,733 | 1,705 | 1,714 | -4 | -0.2% | 551,100 |
| 2024/05/02 | 1,737 | 1,746 | 1,716 | 1,718 | -14 | -0.8% | 643,300 |
| 2024/05/01 | 1,746 | 1,757 | 1,732 | 1,732 | -29 | -1.6% | 575,000 |
| 2024/04/30 | 1,751 | 1,765 | 1,726 | 1,761 | -1 | -0.1% | 669,000 |
| 2024/04/26 | 1,745 | 1,767 | 1,729 | 1,762 | +25 | +1.4% | 620,100 |
| 2024/04/25 | 1,775 | 1,786 | 1,737 | 1,737 | -46 | -2.6% | 921,600 |
| 2024/04/24 | 1,782 | 1,791 | 1,768 | 1,783 | +8 | +0.5% | 457,300 |
| 2024/04/23 | 1,767 | 1,782 | 1,761 | 1,775 | +8 | +0.5% | 605,600 |
| 2024/04/22 | 1,726 | 1,767 | 1,724 | 1,767 | +56 | +3.3% | 918,500 |
| 2024/04/19 | 1,760 | 1,760 | 1,697 | 1,711 | -85 | -4.7% | 1,761,500 |
| 2024/04/18 | 1,792 | 1,833 | 1,792 | 1,796 | +4 | +0.2% | 720,200 |
| 2024/04/17 | 1,828 | 1,839 | 1,788 | 1,792 | -42 | -2.3% | 906,400 |
| 2024/04/16 | 1,883 | 1,884 | 1,832 | 1,834 | -70 | -3.7% | 1,019,800 |
| 2024/04/15 | 1,938 | 1,955 | 1,900 | 1,904 | -34 | -1.8% | 622,800 |
| 2024/04/12 | 1,920 | 1,968 | 1,920 | 1,938 | +12 | +0.6% | 604,400 |
| 2024/04/11 | 1,910 | 1,953 | 1,906 | 1,926 | +17 | +0.9% | 675,300 |
| 2024/04/10 | 1,940 | 1,940 | 1,909 | 1,909 | -24 | -1.2% | 363,000 |
| 2024/04/09 | 1,890 | 1,939 | 1,890 | 1,933 | +36 | +1.9% | 742,200 |
| 2024/04/08 | 1,879 | 1,907 | 1,871 | 1,897 | +29 | +1.6% | 658,500 |
| 2024/04/05 | 1,901 | 1,903 | 1,859 | 1,868 | -36 | -1.9% | 1,025,600 |
| 2024/04/04 | 1,930 | 1,933 | 1,882 | 1,904 | -26 | -1.3% | 1,086,900 |
| 2024/04/03 | 1,900 | 1,954 | 1,900 | 1,930 | +18 | +0.9% | 939,900 |
| 2024/04/02 | 1,912 | 1,917 | 1,897 | 1,912 | ±0 | ±0% | 520,900 |
| 2024/04/01 | 1,935 | 1,937 | 1,908 | 1,912 | -15 | -0.8% | 592,000 |
| 2024/03/29 | 1,892 | 1,938 | 1,888 | 1,927 | +24 | +1.3% | 591,000 |
| 2024/03/28 | 1,920 | 1,932 | 1,901 | 1,903 | -26 | -1.3% | 582,800 |
| 2024/03/27 | 1,930 | 1,953 | 1,919 | 1,929 | +6 | +0.3% | 779,800 |
| 2024/03/26 | 1,937 | 1,942 | 1,916 | 1,923 | -18 | -0.9% | 744,000 |
| 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 |
301～
350
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
