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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 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 |
| 2024/01/10 | 1,875 | 1,878 | 1,843 | 1,843 | -32 | -1.7% | 702,600 |
| 2024/01/09 | 1,859 | 1,884 | 1,857 | 1,875 | +32 | +1.7% | 756,700 |
| 2024/01/05 | 1,819 | 1,847 | 1,819 | 1,843 | +24 | +1.3% | 519,200 |
| 2024/01/04 | 1,800 | 1,832 | 1,781 | 1,819 | -2 | -0.1% | 722,400 |
| 2023/12/29 | 1,824 | 1,837 | 1,805 | 1,821 | -6 | -0.3% | 654,000 |
| 2023/12/28 | 1,779 | 1,834 | 1,762 | 1,827 | +47 | +2.6% | 970,900 |
| 2023/12/27 | 1,759 | 1,785 | 1,755 | 1,780 | +15 | +0.8% | 932,200 |
| 2023/12/26 | 1,797 | 1,801 | 1,765 | 1,765 | -44 | -2.4% | 872,800 |
| 2023/12/25 | 1,837 | 1,845 | 1,798 | 1,809 | -17 | -0.9% | 873,300 |
| 2023/12/22 | 1,867 | 1,884 | 1,824 | 1,826 | -34 | -1.8% | 857,000 |
| 2023/12/21 | 1,875 | 1,888 | 1,860 | 1,860 | -36 | -1.9% | 794,000 |
| 2023/12/20 | 1,945 | 1,959 | 1,885 | 1,896 | -47 | -2.4% | 1,783,400 |
| 2023/12/19 | 1,956 | 1,995 | 1,916 | 1,943 | -12 | -0.6% | 2,836,100 |
| 2023/12/18 | 1,930 | 1,960 | 1,877 | 1,955 | +145 | +8% | 5,331,000 |
| 2023/12/15 | 1,793 | 1,810 | 1,770 | 1,810 | +25 | +1.4% | 1,006,200 |
| 2023/12/14 | 1,829 | 1,836 | 1,776 | 1,785 | -18 | -1% | 985,200 |
| 2023/12/13 | 1,792 | 1,823 | 1,792 | 1,803 | +10 | +0.6% | 802,300 |
| 2023/12/12 | 1,789 | 1,827 | 1,789 | 1,793 | -1 | -0.1% | 807,400 |
| 2023/12/11 | 1,824 | 1,837 | 1,785 | 1,794 | -30 | -1.6% | 912,300 |
| 2023/12/08 | 1,807 | 1,843 | 1,792 | 1,824 | +41 | +2.3% | 1,580,500 |
| 2023/12/07 | 1,783 | 1,794 | 1,773 | 1,783 | +6 | +0.3% | 748,200 |
| 2023/12/06 | 1,745 | 1,781 | 1,741 | 1,777 | +46 | +2.7% | 760,000 |
| 2023/12/05 | 1,750 | 1,761 | 1,731 | 1,731 | -22 | -1.3% | 656,300 |
| 2023/12/04 | 1,710 | 1,757 | 1,708 | 1,753 | +37 | +2.2% | 512,700 |
| 2023/12/01 | 1,733 | 1,736 | 1,714 | 1,716 | -6 | -0.3% | 447,000 |
| 2023/11/30 | 1,725 | 1,728 | 1,712 | 1,722 | -6 | -0.3% | 627,100 |
| 2023/11/29 | 1,724 | 1,766 | 1,724 | 1,728 | -5 | -0.3% | 575,600 |
| 2023/11/28 | 1,726 | 1,738 | 1,714 | 1,733 | +22 | +1.3% | 531,100 |
| 2023/11/27 | 1,755 | 1,758 | 1,705 | 1,711 | -54 | -3.1% | 1,037,900 |
301～
350
件表示中 / 6946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 | 165,200円 | +13.6% | +5.3% | 1.21% | 16.03倍 | 2.38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 |
| トランスコスモ | 318,500円 | +6.4% | +8.4% | 3.39% | 10.38倍 | 1.01倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| ＪＡＣＲ | 81,200円 | +14.7% | +9.6% | 3.94% | 18.35倍 | 7.10倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| Ｊマテリアル | 123,900円 | +2.9% | +21.5% | 1.78% | 18.19倍 | 2.58倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| ディップ | 211,900円 | +6.4% | -10.2% | 4.48% | 13.86倍 | 3.09倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
