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 |
|---|---|---|---|---|---|---|---|
| 2007/05/28 | 1,680 | 1,690 | 1,670 | 1,690 | +35 | +2.1% | 78,200 |
| 2007/05/25 | 1,670 | 1,670 | 1,615 | 1,655 | -30 | -1.8% | 322,600 |
| 2007/05/24 | 1,650 | 1,685 | 1,650 | 1,685 | +40 | +2.4% | 327,800 |
| 2007/05/23 | 1,630 | 1,655 | 1,630 | 1,645 | +15 | +0.9% | 268,200 |
| 2007/05/22 | 1,625 | 1,640 | 1,610 | 1,630 | -10 | -0.6% | 270,000 |
| 2007/05/21 | 1,650 | 1,655 | 1,630 | 1,640 | -15 | -0.9% | 129,000 |
| 2007/05/18 | 1,690 | 1,695 | 1,650 | 1,655 | -50 | -2.9% | 119,000 |
| 2007/05/17 | 1,725 | 1,735 | 1,705 | 1,705 | +5 | +0.3% | 112,000 |
| 2007/05/16 | 1,710 | 1,745 | 1,685 | 1,700 | -25 | -1.4% | 133,000 |
| 2007/05/15 | 1,740 | 1,740 | 1,705 | 1,725 | -15 | -0.9% | 153,400 |
| 2007/05/14 | 1,745 | 1,765 | 1,735 | 1,740 | -5 | -0.3% | 143,200 |
| 2007/05/11 | 1,695 | 1,770 | 1,680 | 1,745 | ±0 | ±0% | 291,400 |
| 2007/05/10 | 1,770 | 1,790 | 1,745 | 1,745 | -65 | -3.6% | 228,600 |
| 2007/05/09 | 1,855 | 1,855 | 1,805 | 1,810 | -40 | -2.2% | 131,400 |
| 2007/05/08 | 1,845 | 1,860 | 1,835 | 1,850 | -20 | -1.1% | 133,000 |
| 2007/05/07 | 1,850 | 1,895 | 1,850 | 1,870 | +25 | +1.4% | 162,800 |
| 2007/05/02 | 1,820 | 1,865 | 1,805 | 1,845 | ±0 | ±0% | 186,400 |
| 2007/05/01 | 1,855 | 1,865 | 1,825 | 1,845 | -15 | -0.8% | 119,800 |
| 2007/04/27 | 1,865 | 1,880 | 1,845 | 1,860 | +5 | +0.3% | 102,800 |
| 2007/04/26 | 1,825 | 1,880 | 1,815 | 1,855 | +65 | +3.6% | 386,200 |
| 2007/04/25 | 1,810 | 1,840 | 1,780 | 1,790 | -170 | -8.7% | 420,400 |
| 2007/04/24 | 1,925 | 1,970 | 1,920 | 1,960 | +35 | +1.8% | 286,400 |
| 2007/04/23 | 1,875 | 1,925 | 1,875 | 1,925 | +55 | +2.9% | 327,200 |
| 2007/04/20 | 1,860 | 1,885 | 1,860 | 1,870 | +20 | +1.1% | 265,400 |
| 2007/04/19 | 1,860 | 1,860 | 1,840 | 1,850 | -45 | -2.4% | 244,400 |
| 2007/04/18 | 1,890 | 1,895 | 1,880 | 1,895 | +15 | +0.8% | 132,800 |
| 2007/04/17 | 1,885 | 1,890 | 1,870 | 1,880 | +10 | +0.5% | 166,800 |
| 2007/04/16 | 1,850 | 1,905 | 1,845 | 1,870 | +40 | +2.2% | 245,400 |
| 2007/04/13 | 1,830 | 1,850 | 1,830 | 1,830 | +10 | +0.5% | 209,400 |
| 2007/04/12 | 1,815 | 1,830 | 1,810 | 1,820 | +10 | +0.6% | 210,400 |
| 2007/04/11 | 1,800 | 1,815 | 1,795 | 1,810 | +10 | +0.6% | 159,800 |
| 2007/04/10 | 1,795 | 1,815 | 1,780 | 1,800 | +10 | +0.6% | 150,200 |
| 2007/04/09 | 1,750 | 1,800 | 1,710 | 1,790 | -10 | -0.6% | 131,600 |
| 2007/04/06 | 1,820 | 1,820 | 1,800 | 1,800 | +5 | +0.3% | 135,000 |
| 2007/04/05 | 1,770 | 1,810 | 1,750 | 1,795 | +25 | +1.4% | 390,000 |
| 2007/04/04 | 1,745 | 1,775 | 1,730 | 1,770 | +40 | +2.3% | 225,200 |
| 2007/04/03 | 1,735 | 1,735 | 1,720 | 1,730 | ±0 | ±0% | 96,200 |
| 2007/04/02 | 1,745 | 1,745 | 1,715 | 1,730 | +35 | +2.1% | 260,200 |
| 2007/03/30 | 1,670 | 1,695 | 1,655 | 1,695 | +45 | +2.7% | 133,800 |
| 2007/03/29 | 1,640 | 1,675 | 1,625 | 1,650 | -15 | -0.9% | 152,600 |
| 2007/03/28 | 1,655 | 1,670 | 1,640 | 1,665 | +15 | +0.9% | 175,200 |
| 2007/03/27 | 1,715 | 1,715 | 1,640 | 1,650 | -60 | -3.5% | 159,800 |
| 2007/03/26 | 1,700 | 1,725 | 1,675 | 1,710 | -10 | -0.6% | 155,800 |
| 2007/03/23 | 1,695 | 1,740 | 1,680 | 1,720 | +35 | +2.1% | 196,200 |
| 2007/03/22 | 1,700 | 1,700 | 1,680 | 1,685 | +20 | +1.2% | 61,600 |
| 2007/03/20 | 1,650 | 1,670 | 1,640 | 1,665 | +45 | +2.8% | 132,800 |
| 2007/03/19 | 1,620 | 1,635 | 1,590 | 1,620 | -15 | -0.9% | 179,200 |
| 2007/03/16 | 1,675 | 1,675 | 1,630 | 1,635 | +10 | +0.6% | 226,600 |
| 2007/03/15 | 1,635 | 1,660 | 1,595 | 1,625 | -5 | -0.3% | 255,000 |
| 2007/03/14 | 1,635 | 1,660 | 1,625 | 1,630 | -40 | -2.4% | 220,600 |
4451～
4500
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
