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 |
|---|---|---|---|---|---|---|---|
| 2007/08/22 | 1,462.5 | 1,490 | 1,457.5 | 1,482.5 | ±0 | ±0% | 76,400 |
| 2007/08/21 | 1,445 | 1,485 | 1,437.5 | 1,482.5 | +47.5 | +3.3% | 195,800 |
| 2007/08/20 | 1,452.5 | 1,455 | 1,427.5 | 1,435 | +17.5 | +1.2% | 128,600 |
| 2007/08/17 | 1,452.5 | 1,472.5 | 1,415 | 1,417.5 | -37.5 | -2.6% | 245,200 |
| 2007/08/16 | 1,460 | 1,480 | 1,450 | 1,455 | -40 | -2.7% | 212,000 |
| 2007/08/15 | 1,487.5 | 1,510 | 1,485 | 1,495 | +10 | +0.7% | 135,200 |
| 2007/08/14 | 1,465 | 1,510 | 1,462.5 | 1,485 | +20 | +1.4% | 173,400 |
| 2007/08/13 | 1,485 | 1,500 | 1,455 | 1,465 | -15 | -1% | 313,200 |
| 2007/08/10 | 1,500 | 1,525 | 1,475 | 1,480 | -50 | -3.3% | 260,200 |
| 2007/08/09 | 1,530 | 1,565 | 1,497.5 | 1,530 | +30 | +2% | 262,200 |
| 2007/08/08 | 1,535 | 1,535 | 1,485 | 1,500 | -35 | -2.3% | 159,400 |
| 2007/08/07 | 1,550 | 1,565 | 1,530 | 1,535 | -20 | -1.3% | 145,800 |
| 2007/08/06 | 1,490 | 1,580 | 1,487.5 | 1,555 | +70 | +4.7% | 213,600 |
| 2007/08/03 | 1,467.5 | 1,492.5 | 1,467.5 | 1,485 | +20 | +1.4% | 157,400 |
| 2007/08/02 | 1,487.5 | 1,497.5 | 1,457.5 | 1,465 | -17.5 | -1.2% | 186,400 |
| 2007/08/01 | 1,540 | 1,540 | 1,477.5 | 1,482.5 | -52.5 | -3.4% | 177,200 |
| 2007/07/31 | 1,545 | 1,545 | 1,525 | 1,535 | +10 | +0.7% | 120,200 |
| 2007/07/30 | 1,515 | 1,535 | 1,492.5 | 1,525 | -15 | -1% | 149,800 |
| 2007/07/27 | 1,535 | 1,565 | 1,525 | 1,540 | -70 | -4.3% | 212,800 |
| 2007/07/26 | 1,635 | 1,645 | 1,605 | 1,610 | -30 | -1.8% | 69,200 |
| 2007/07/25 | 1,700 | 1,700 | 1,640 | 1,640 | -25 | -1.5% | 91,600 |
| 2007/07/24 | 1,630 | 1,670 | 1,630 | 1,665 | +35 | +2.1% | 91,000 |
| 2007/07/23 | 1,650 | 1,665 | 1,630 | 1,630 | -20 | -1.2% | 115,800 |
| 2007/07/20 | 1,670 | 1,670 | 1,650 | 1,650 | -20 | -1.2% | 57,400 |
| 2007/07/19 | 1,655 | 1,675 | 1,645 | 1,670 | +20 | +1.2% | 43,200 |
| 2007/07/18 | 1,675 | 1,680 | 1,650 | 1,650 | -15 | -0.9% | 40,600 |
| 2007/07/17 | 1,685 | 1,685 | 1,660 | 1,665 | -25 | -1.5% | 64,800 |
| 2007/07/13 | 1,710 | 1,720 | 1,685 | 1,690 | -30 | -1.7% | 65,800 |
| 2007/07/12 | 1,710 | 1,725 | 1,710 | 1,720 | -5 | -0.3% | 40,600 |
| 2007/07/11 | 1,735 | 1,735 | 1,700 | 1,725 | -10 | -0.6% | 157,000 |
| 2007/07/10 | 1,740 | 1,745 | 1,700 | 1,735 | -10 | -0.6% | 131,800 |
| 2007/07/09 | 1,730 | 1,745 | 1,720 | 1,745 | +25 | +1.5% | 101,000 |
| 2007/07/06 | 1,715 | 1,720 | 1,690 | 1,720 | +10 | +0.6% | 118,000 |
| 2007/07/05 | 1,705 | 1,710 | 1,700 | 1,710 | +10 | +0.6% | 68,000 |
| 2007/07/04 | 1,685 | 1,705 | 1,680 | 1,700 | -10 | -0.6% | 79,800 |
| 2007/07/03 | 1,675 | 1,710 | 1,675 | 1,710 | +40 | +2.4% | 130,000 |
| 2007/07/02 | 1,690 | 1,695 | 1,665 | 1,670 | -25 | -1.5% | 102,000 |
| 2007/06/29 | 1,680 | 1,695 | 1,675 | 1,695 | -10 | -0.6% | 145,600 |
| 2007/06/28 | 1,705 | 1,720 | 1,700 | 1,705 | +10 | +0.6% | 139,800 |
| 2007/06/27 | 1,660 | 1,715 | 1,660 | 1,695 | +45 | +2.7% | 420,800 |
| 2007/06/26 | 1,630 | 1,650 | 1,630 | 1,650 | +35 | +2.2% | 130,600 |
| 2007/06/25 | 1,645 | 1,645 | 1,615 | 1,615 | -35 | -2.1% | 175,400 |
| 2007/06/22 | 1,690 | 1,695 | 1,650 | 1,650 | -35 | -2.1% | 260,400 |
| 2007/06/21 | 1,700 | 1,700 | 1,680 | 1,685 | -15 | -0.9% | 91,400 |
| 2007/06/20 | 1,725 | 1,730 | 1,695 | 1,700 | -15 | -0.9% | 88,200 |
| 2007/06/19 | 1,730 | 1,730 | 1,705 | 1,715 | ±0 | ±0% | 47,200 |
| 2007/06/18 | 1,720 | 1,720 | 1,705 | 1,715 | -5 | -0.3% | 44,800 |
| 2007/06/15 | 1,685 | 1,720 | 1,680 | 1,720 | -15 | -0.9% | 167,400 |
| 2007/06/14 | 1,685 | 1,745 | 1,680 | 1,735 | +80 | +4.8% | 126,000 |
| 2007/06/13 | 1,635 | 1,670 | 1,630 | 1,655 | -20 | -1.2% | 108,400 |
4351～
4400
件表示中 / 6969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 | 155,500円 | +13.6% | +5.3% | 1.29% | 15.09倍 | 2.24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 |
| 藤田観 | 1,028,000円 | +3.1% | -7.3% | 0.39% | 15.56倍 | 5.23倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| ＳＭＳ | 142,700円 | +10.8% | +13.3% | 2.00% | 17.25倍 | 2.57倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| 船総研ＨＤ | 237,000円 | +7.7% | +5.8% | 3.59% | 16.65倍 | 4.52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 | 96,000円 | +6.6% | -17.6% | 0.63% | 69.01倍 | 2.51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 |
市場注目の銘柄
チャート関連のコラム
