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 |
|---|---|---|---|---|---|---|---|
| 2007/03/13 | 1,720 | 1,720 | 1,670 | 1,670 | -45 | -2.6% | 182,400 |
| 2007/03/12 | 1,730 | 1,745 | 1,695 | 1,715 | +10 | +0.6% | 208,200 |
| 2007/03/09 | 1,705 | 1,725 | 1,705 | 1,705 | ±0 | ±0% | 215,000 |
| 2007/03/08 | 1,740 | 1,740 | 1,680 | 1,705 | -45 | -2.6% | 203,000 |
| 2007/03/07 | 1,755 | 1,780 | 1,750 | 1,750 | ±0 | ±0% | 154,800 |
| 2007/03/06 | 1,705 | 1,765 | 1,695 | 1,750 | +25 | +1.4% | 153,600 |
| 2007/03/05 | 1,785 | 1,785 | 1,725 | 1,725 | -75 | -4.2% | 238,600 |
| 2007/03/02 | 1,715 | 1,800 | 1,705 | 1,800 | +90 | +5.3% | 395,400 |
| 2007/03/01 | 1,715 | 1,720 | 1,690 | 1,710 | +20 | +1.2% | 132,200 |
| 2007/02/28 | 1,620 | 1,735 | 1,610 | 1,690 | -55 | -3.2% | 119,000 |
| 2007/02/27 | 1,750 | 1,760 | 1,730 | 1,745 | -15 | -0.9% | 75,600 |
| 2007/02/26 | 1,715 | 1,760 | 1,705 | 1,760 | +65 | +3.8% | 186,200 |
| 2007/02/23 | 1,705 | 1,720 | 1,675 | 1,695 | -25 | -1.5% | 191,000 |
| 2007/02/22 | 1,725 | 1,730 | 1,710 | 1,720 | -5 | -0.3% | 63,800 |
| 2007/02/21 | 1,730 | 1,735 | 1,715 | 1,725 | ±0 | ±0% | 95,000 |
| 2007/02/20 | 1,730 | 1,735 | 1,720 | 1,725 | -5 | -0.3% | 78,400 |
| 2007/02/19 | 1,725 | 1,740 | 1,720 | 1,730 | +10 | +0.6% | 65,400 |
| 2007/02/16 | 1,700 | 1,740 | 1,670 | 1,720 | +20 | +1.2% | 230,600 |
| 2007/02/15 | 1,675 | 1,700 | 1,660 | 1,700 | +30 | +1.8% | 143,200 |
| 2007/02/14 | 1,635 | 1,670 | 1,630 | 1,670 | +30 | +1.8% | 78,600 |
| 2007/02/13 | 1,620 | 1,655 | 1,620 | 1,640 | -10 | -0.6% | 52,400 |
| 2007/02/09 | 1,650 | 1,655 | 1,635 | 1,650 | ±0 | ±0% | 71,000 |
| 2007/02/08 | 1,650 | 1,665 | 1,650 | 1,650 | +5 | +0.3% | 96,800 |
| 2007/02/07 | 1,660 | 1,665 | 1,645 | 1,645 | -5 | -0.3% | 111,200 |
| 2007/02/06 | 1,650 | 1,660 | 1,645 | 1,650 | -5 | -0.3% | 73,800 |
| 2007/02/05 | 1,660 | 1,660 | 1,650 | 1,655 | -5 | -0.3% | 105,800 |
| 2007/02/02 | 1,650 | 1,670 | 1,650 | 1,660 | -10 | -0.6% | 84,400 |
| 2007/02/01 | 1,630 | 1,670 | 1,630 | 1,670 | +30 | +1.8% | 97,800 |
| 2007/01/31 | 1,640 | 1,645 | 1,615 | 1,640 | -5 | -0.3% | 123,600 |
| 2007/01/30 | 1,650 | 1,655 | 1,635 | 1,645 | -10 | -0.6% | 92,200 |
| 2007/01/29 | 1,645 | 1,665 | 1,630 | 1,655 | +15 | +0.9% | 174,600 |
| 2007/01/26 | 1,665 | 1,665 | 1,620 | 1,640 | -10 | -0.6% | 207,600 |
| 2007/01/25 | 1,635 | 1,660 | 1,635 | 1,650 | +20 | +1.2% | 201,400 |
| 2007/01/24 | 1,645 | 1,650 | 1,630 | 1,630 | ±0 | ±0% | 166,600 |
| 2007/01/23 | 1,620 | 1,640 | 1,605 | 1,630 | +35 | +2.2% | 312,600 |
| 2007/01/22 | 1,580 | 1,610 | 1,565 | 1,595 | +25 | +1.6% | 192,600 |
| 2007/01/19 | 1,570 | 1,570 | 1,555 | 1,570 | +30 | +1.9% | 146,200 |
| 2007/01/18 | 1,555 | 1,565 | 1,535 | 1,540 | -20 | -1.3% | 133,000 |
| 2007/01/17 | 1,555 | 1,570 | 1,550 | 1,560 | -5 | -0.3% | 77,400 |
| 2007/01/16 | 1,525 | 1,565 | 1,510 | 1,565 | +35 | +2.3% | 184,400 |
| 2007/01/15 | 1,475 | 1,535 | 1,475 | 1,530 | +60 | +4.1% | 257,400 |
| 2007/01/12 | 1,475 | 1,480 | 1,457.5 | 1,470 | -20 | -1.3% | 199,400 |
| 2007/01/11 | 1,510 | 1,510 | 1,485 | 1,490 | -5 | -0.3% | 110,400 |
| 2007/01/10 | 1,515 | 1,515 | 1,495 | 1,495 | -15 | -1% | 129,200 |
| 2007/01/09 | 1,490 | 1,510 | 1,487.5 | 1,510 | +27.5 | +1.9% | 228,000 |
| 2007/01/05 | 1,490 | 1,490 | 1,472.5 | 1,482.5 | +5 | +0.3% | 152,200 |
| 2007/01/04 | 1,462.5 | 1,477.5 | 1,460 | 1,477.5 | +22.5 | +1.5% | 85,000 |
| 2006/12/29 | 1,455 | 1,457.5 | 1,450 | 1,455 | -2.5 | -0.2% | 58,800 |
| 2006/12/28 | 1,472.5 | 1,477.5 | 1,455 | 1,457.5 | -22.5 | -1.5% | 272,000 |
| 2006/12/27 | 1,470 | 1,485 | 1,455 | 1,480 | +17.5 | +1.2% | 168,600 |
4501～
4550
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
