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 |
|---|---|---|---|---|---|---|---|
| 2007/08/07 | 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 |
| 2007/06/12 | 1,685 | 1,705 | 1,675 | 1,675 | -15 | -0.9% | 94,400 |
| 2007/06/11 | 1,710 | 1,720 | 1,685 | 1,690 | -5 | -0.3% | 79,200 |
| 2007/06/08 | 1,735 | 1,745 | 1,685 | 1,695 | -40 | -2.3% | 270,200 |
| 2007/06/07 | 1,720 | 1,750 | 1,715 | 1,735 | -5 | -0.3% | 112,400 |
| 2007/06/06 | 1,695 | 1,750 | 1,675 | 1,740 | +20 | +1.2% | 101,000 |
| 2007/06/05 | 1,750 | 1,755 | 1,715 | 1,720 | -30 | -1.7% | 63,600 |
| 2007/06/04 | 1,770 | 1,775 | 1,750 | 1,750 | +5 | +0.3% | 100,600 |
| 2007/06/01 | 1,745 | 1,760 | 1,735 | 1,745 | +20 | +1.2% | 151,000 |
| 2007/05/31 | 1,725 | 1,725 | 1,705 | 1,725 | +25 | +1.5% | 81,200 |
| 2007/05/30 | 1,695 | 1,715 | 1,685 | 1,700 | +15 | +0.9% | 121,400 |
| 2007/05/29 | 1,690 | 1,690 | 1,675 | 1,685 | -5 | -0.3% | 55,400 |
4401～
4450
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
