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 |
|---|---|---|---|---|---|---|---|
| 2006/12/26 | 1,467.5 | 1,467.5 | 1,447.5 | 1,462.5 | +10 | +0.7% | 219,200 |
| 2006/12/25 | 1,505 | 1,505 | 1,450 | 1,452.5 | -42.5 | -2.8% | 172,800 |
| 2006/12/22 | 1,500 | 1,505 | 1,490 | 1,495 | +12.5 | +0.8% | 167,000 |
| 2006/12/21 | 1,515 | 1,515 | 1,480 | 1,482.5 | -22.5 | -1.5% | 207,600 |
| 2006/12/20 | 1,500 | 1,510 | 1,490 | 1,505 | +32.5 | +2.2% | 145,600 |
| 2006/12/19 | 1,525 | 1,530 | 1,472.5 | 1,472.5 | -37.5 | -2.5% | 287,000 |
| 2006/12/18 | 1,480 | 1,510 | 1,475 | 1,510 | +40 | +2.7% | 266,800 |
| 2006/12/15 | 1,452.5 | 1,472.5 | 1,452.5 | 1,470 | +17.5 | +1.2% | 156,000 |
| 2006/12/14 | 1,450 | 1,457.5 | 1,442.5 | 1,452.5 | +5 | +0.3% | 180,000 |
| 2006/12/13 | 1,455 | 1,455 | 1,440 | 1,447.5 | ±0 | ±0% | 127,200 |
| 2006/12/12 | 1,440 | 1,455 | 1,437.5 | 1,447.5 | +12.5 | +0.9% | 146,400 |
| 2006/12/11 | 1,417.5 | 1,437.5 | 1,412.5 | 1,435 | +22.5 | +1.6% | 126,200 |
| 2006/12/08 | 1,397.5 | 1,422.5 | 1,397.5 | 1,412.5 | +25 | +1.8% | 188,400 |
| 2006/12/07 | 1,400 | 1,405 | 1,382.5 | 1,387.5 | -7.5 | -0.5% | 118,400 |
| 2006/12/06 | 1,402.5 | 1,417.5 | 1,385 | 1,395 | -15 | -1.1% | 202,400 |
| 2006/12/05 | 1,422.5 | 1,432.5 | 1,407.5 | 1,410 | -10 | -0.7% | 183,600 |
| 2006/12/04 | 1,400 | 1,435 | 1,387.5 | 1,420 | +25 | +1.8% | 199,000 |
| 2006/12/01 | 1,405 | 1,405 | 1,387.5 | 1,395 | ±0 | ±0% | 158,400 |
| 2006/11/30 | 1,380 | 1,395 | 1,375 | 1,395 | +17.5 | +1.3% | 87,200 |
| 2006/11/29 | 1,397.5 | 1,397.5 | 1,367.5 | 1,377.5 | ±0 | ±0% | 207,400 |
| 2006/11/28 | 1,327.5 | 1,380 | 1,322.5 | 1,377.5 | +25 | +1.8% | 192,000 |
| 2006/11/27 | 1,347.5 | 1,352.5 | 1,325 | 1,352.5 | +5 | +0.4% | 203,800 |
| 2006/11/24 | 1,347.5 | 1,350 | 1,317.5 | 1,347.5 | -2.5 | -0.2% | 102,000 |
| 2006/11/22 | 1,300 | 1,357.5 | 1,287.5 | 1,350 | +45 | +3.4% | 195,000 |
| 2006/11/21 | 1,272.5 | 1,307.5 | 1,272.5 | 1,305 | +32.5 | +2.6% | 173,400 |
| 2006/11/20 | 1,302.5 | 1,307.5 | 1,270 | 1,272.5 | -60 | -4.5% | 221,200 |
| 2006/11/17 | 1,345 | 1,360 | 1,330 | 1,332.5 | -20 | -1.5% | 78,400 |
| 2006/11/16 | 1,352.5 | 1,370 | 1,347.5 | 1,352.5 | -10 | -0.7% | 107,600 |
| 2006/11/15 | 1,392.5 | 1,392.5 | 1,355 | 1,362.5 | -10 | -0.7% | 106,200 |
| 2006/11/14 | 1,355 | 1,372.5 | 1,340 | 1,372.5 | +10 | +0.7% | 394,200 |
| 2006/11/13 | 1,385 | 1,385 | 1,357.5 | 1,362.5 | -27.5 | -2% | 110,200 |
| 2006/11/10 | 1,375 | 1,395 | 1,367.5 | 1,390 | ±0 | ±0% | 271,400 |
| 2006/11/09 | 1,402.5 | 1,402.5 | 1,382.5 | 1,390 | -10 | -0.7% | 96,600 |
| 2006/11/08 | 1,402.5 | 1,410 | 1,390 | 1,400 | -2.5 | -0.2% | 238,200 |
| 2006/11/07 | 1,415 | 1,417.5 | 1,400 | 1,402.5 | +2.5 | +0.2% | 230,000 |
| 2006/11/06 | 1,400 | 1,407.5 | 1,390 | 1,400 | -5 | -0.4% | 162,600 |
| 2006/11/02 | 1,405 | 1,412.5 | 1,392.5 | 1,405 | -7.5 | -0.5% | 172,200 |
| 2006/11/01 | 1,405 | 1,417.5 | 1,395 | 1,412.5 | +12.5 | +0.9% | 219,200 |
| 2006/10/31 | 1,377.5 | 1,412.5 | 1,365 | 1,400 | +17.5 | +1.3% | 383,800 |
| 2006/10/30 | 1,410 | 1,420 | 1,377.5 | 1,382.5 | -27.5 | -2% | 299,800 |
| 2006/10/27 | 1,420 | 1,430 | 1,400 | 1,410 | -12.5 | -0.9% | 238,200 |
| 2006/10/26 | 1,417.5 | 1,432.5 | 1,410 | 1,422.5 | -17.5 | -1.2% | 378,400 |
| 2006/10/25 | 1,455 | 1,470 | 1,435 | 1,440 | -27.5 | -1.9% | 527,800 |
| 2006/10/24 | 1,490 | 1,490 | 1,467.5 | 1,467.5 | -25 | -1.7% | 236,400 |
| 2006/10/23 | 1,480 | 1,495 | 1,470 | 1,492.5 | +30 | +2.1% | 306,600 |
| 2006/10/20 | 1,460 | 1,475 | 1,452.5 | 1,462.5 | ±0 | ±0% | 396,000 |
| 2006/10/19 | 1,455 | 1,475 | 1,455 | 1,462.5 | -12.5 | -0.8% | 314,200 |
| 2006/10/18 | 1,462.5 | 1,505 | 1,452.5 | 1,475 | -12.5 | -0.8% | 328,000 |
| 2006/10/17 | 1,505 | 1,510 | 1,485 | 1,487.5 | -17.5 | -1.2% | 137,800 |
| 2006/10/16 | 1,467.5 | 1,510 | 1,457.5 | 1,505 | +45 | +3.1% | 127,000 |
4551～
4600
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
