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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 920.5 | 921.5 | 902.5 | 919 | +30.5 | +3.4% | 202,600 |
| 2010/06/18 | 902 | 904.5 | 879 | 888.5 | -17.5 | -1.9% | 145,000 |
| 2010/06/17 | 923.5 | 923.5 | 905 | 906 | -5.5 | -0.6% | 169,000 |
| 2010/06/16 | 915 | 918.5 | 904 | 911.5 | -1 | -0.1% | 194,800 |
| 2010/06/15 | 908.5 | 917 | 903.5 | 912.5 | +9 | +1% | 262,800 |
| 2010/06/14 | 904 | 906.5 | 893 | 903.5 | +2 | +0.2% | 138,600 |
| 2010/06/11 | 910 | 910 | 878 | 901.5 | +31.5 | +3.6% | 276,600 |
| 2010/06/10 | 866.5 | 875 | 863 | 870 | +3.5 | +0.4% | 111,000 |
| 2010/06/09 | 879.5 | 882 | 860 | 866.5 | -12.5 | -1.4% | 162,200 |
| 2010/06/08 | 837 | 889 | 835 | 879 | +43 | +5.1% | 336,200 |
| 2010/06/07 | 860.5 | 866 | 834 | 836 | -44.5 | -5.1% | 251,800 |
| 2010/06/04 | 883 | 896.5 | 876.5 | 880.5 | -10.5 | -1.2% | 217,600 |
| 2010/06/03 | 927 | 927 | 880.5 | 891 | -35.5 | -3.8% | 360,200 |
| 2010/06/02 | 901 | 934.5 | 897 | 926.5 | +30 | +3.3% | 525,400 |
| 2010/06/01 | 875 | 902 | 861.5 | 896.5 | +39 | +4.5% | 333,200 |
| 2010/05/31 | 831 | 863.5 | 830 | 857.5 | +27 | +3.3% | 291,400 |
| 2010/05/28 | 836 | 855 | 824 | 830.5 | +15 | +1.8% | 127,400 |
| 2010/05/27 | 815 | 824.5 | 808.5 | 815.5 | -18.5 | -2.2% | 208,000 |
| 2010/05/26 | 803 | 842.5 | 803 | 834 | +32.5 | +4.1% | 283,600 |
| 2010/05/25 | 844.5 | 844.5 | 797.5 | 801.5 | -30.5 | -3.7% | 139,000 |
| 2010/05/24 | 824.5 | 834.5 | 824.5 | 832 | +10.5 | +1.3% | 73,400 |
| 2010/05/21 | 850 | 850.5 | 819.5 | 821.5 | -38 | -4.4% | 272,000 |
| 2010/05/20 | 860 | 882 | 855.5 | 859.5 | -2 | -0.2% | 347,000 |
| 2010/05/19 | 844 | 868.5 | 837 | 861.5 | +17.5 | +2.1% | 338,400 |
| 2010/05/18 | 870 | 871.5 | 838.5 | 844 | -29 | -3.3% | 158,400 |
| 2010/05/17 | 855.5 | 876.5 | 855.5 | 873 | +13 | +1.5% | 198,000 |
| 2010/05/14 | 869.5 | 876.5 | 858.5 | 860 | -10.5 | -1.2% | 283,800 |
| 2010/05/13 | 887 | 890 | 869 | 870.5 | -9 | -1% | 219,000 |
| 2010/05/12 | 895.5 | 898 | 877.5 | 879.5 | -6.5 | -0.7% | 201,200 |
| 2010/05/11 | 902.5 | 902.5 | 883 | 886 | +3.5 | +0.4% | 192,800 |
| 2010/05/10 | 900 | 903.5 | 878 | 882.5 | -22 | -2.4% | 317,400 |
| 2010/05/07 | 914.5 | 914.5 | 895 | 904.5 | -33.5 | -3.6% | 274,800 |
| 2010/05/06 | 950 | 953 | 935 | 938 | -28.5 | -2.9% | 204,800 |
| 2010/04/30 | 946.5 | 971.5 | 942.5 | 966.5 | +21.5 | +2.3% | 205,000 |
| 2010/04/28 | 948.5 | 949 | 939.5 | 945 | -13 | -1.4% | 161,000 |
| 2010/04/27 | 967.5 | 968.5 | 955.5 | 958 | -7.5 | -0.8% | 156,200 |
| 2010/04/26 | 969.5 | 971 | 965.5 | 965.5 | -3 | -0.3% | 180,800 |
| 2010/04/23 | 971 | 971.5 | 965 | 968.5 | +0.5 | +0.1% | 153,000 |
| 2010/04/22 | 969.5 | 972.5 | 956.5 | 968 | -1.5 | -0.2% | 219,400 |
| 2010/04/21 | 962.5 | 970 | 955.5 | 969.5 | +11.5 | +1.2% | 256,400 |
| 2010/04/20 | 942.5 | 969.5 | 940 | 958 | +12 | +1.3% | 389,000 |
| 2010/04/19 | 934.5 | 960.5 | 914.5 | 946 | +1.5 | +0.2% | 354,000 |
| 2010/04/16 | 964 | 964 | 938.5 | 944.5 | -20 | -2.1% | 280,800 |
| 2010/04/15 | 969 | 969 | 962.5 | 964.5 | -4.5 | -0.5% | 146,400 |
| 2010/04/14 | 963 | 972.5 | 956 | 969 | +6.5 | +0.7% | 183,000 |
| 2010/04/13 | 951 | 962.5 | 945 | 962.5 | +10 | +1% | 192,400 |
| 2010/04/12 | 957 | 957 | 950.5 | 952.5 | +4 | +0.4% | 149,600 |
| 2010/04/09 | 942.5 | 954 | 940.5 | 948.5 | -6.5 | -0.7% | 77,800 |
| 2010/04/08 | 954 | 957 | 949 | 955 | -0.5 | -0.1% | 99,000 |
| 2010/04/07 | 961 | 961 | 953.5 | 955.5 | -0.5 | -0.1% | 86,000 |
3701～
3750
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
