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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 1,460 | 1,470 | 1,452.5 | 1,462.5 | -12.5 | -0.8% | 277,800 |
| 2006/02/17 | 1,475 | 1,482.5 | 1,457.5 | 1,475 | -5 | -0.3% | 257,600 |
| 2006/02/16 | 1,460 | 1,480 | 1,445 | 1,480 | -25 | -1.7% | 242,000 |
| 2006/02/15 | 1,460 | 1,505 | 1,430 | 1,505 | +52.5 | +3.6% | 417,400 |
| 2006/02/14 | 1,450 | 1,475 | 1,400 | 1,452.5 | -7.5 | -0.5% | 324,600 |
| 2006/02/13 | 1,505 | 1,515 | 1,440 | 1,460 | -75 | -4.9% | 347,800 |
| 2006/02/10 | 1,595 | 1,595 | 1,525 | 1,535 | -40 | -2.5% | 316,600 |
| 2006/02/09 | 1,575 | 1,595 | 1,560 | 1,575 | +25 | +1.6% | 244,800 |
| 2006/02/08 | 1,555 | 1,580 | 1,540 | 1,550 | -10 | -0.6% | 312,600 |
| 2006/02/07 | 1,550 | 1,575 | 1,545 | 1,560 | +25 | +1.6% | 218,600 |
| 2006/02/06 | 1,545 | 1,555 | 1,510 | 1,535 | +5 | +0.3% | 154,200 |
| 2006/02/03 | 1,500 | 1,530 | 1,500 | 1,530 | +25 | +1.7% | 168,800 |
| 2006/02/02 | 1,575 | 1,580 | 1,490 | 1,505 | -35 | -2.3% | 360,800 |
| 2006/02/01 | 1,580 | 1,580 | 1,535 | 1,540 | -50 | -3.1% | 150,800 |
| 2006/01/31 | 1,630 | 1,635 | 1,580 | 1,590 | -40 | -2.5% | 368,800 |
| 2006/01/30 | 1,595 | 1,645 | 1,580 | 1,630 | +125 | +8.3% | 916,600 |
| 2006/01/27 | 1,490 | 1,505 | 1,465 | 1,505 | +55 | +3.8% | 413,600 |
| 2006/01/26 | 1,505 | 1,510 | 1,435 | 1,450 | -35 | -2.4% | 390,000 |
| 2006/01/25 | 1,505 | 1,515 | 1,482.5 | 1,485 | +2.5 | +0.2% | 321,200 |
| 2006/01/24 | 1,412.5 | 1,487.5 | 1,412.5 | 1,482.5 | +100 | +7.2% | 410,200 |
| 2006/01/23 | 1,445 | 1,445 | 1,380 | 1,382.5 | -92.5 | -6.3% | 368,200 |
| 2006/01/20 | 1,540 | 1,575 | 1,460 | 1,475 | -40 | -2.6% | 775,400 |
| 2006/01/19 | 1,535 | 1,610 | 1,495 | 1,515 | -95 | -5.9% | 1,127,400 |
| 2006/01/18 | 1,685 | 1,685 | 1,455 | 1,610 | -75 | -4.5% | 692,400 |
| 2006/01/17 | 1,715 | 1,735 | 1,670 | 1,685 | -15 | -0.9% | 726,400 |
| 2006/01/16 | 1,675 | 1,715 | 1,660 | 1,700 | +35 | +2.1% | 336,600 |
| 2006/01/13 | 1,625 | 1,690 | 1,605 | 1,665 | +75 | +4.7% | 378,000 |
| 2006/01/12 | 1,620 | 1,625 | 1,560 | 1,590 | -25 | -1.5% | 1,016,600 |
| 2006/01/11 | 1,700 | 1,700 | 1,580 | 1,615 | -95 | -5.6% | 820,000 |
| 2006/01/10 | 1,730 | 1,775 | 1,680 | 1,710 | +105 | +6.5% | 937,600 |
| 2006/01/06 | 1,550 | 1,630 | 1,540 | 1,605 | +85 | +5.6% | 821,400 |
| 2006/01/05 | 1,485 | 1,550 | 1,455 | 1,520 | +107.5 | +7.6% | 1,056,800 |
| 2006/01/04 | 1,427.5 | 1,430 | 1,410 | 1,412.5 | +10 | +0.7% | 233,400 |
| 2005/12/30 | 1,400 | 1,407.5 | 1,375 | 1,402.5 | -17.5 | -1.2% | 231,000 |
| 2005/12/29 | 1,405 | 1,430 | 1,395 | 1,420 | +15 | +1.1% | 432,200 |
| 2005/12/28 | 1,385 | 1,410 | 1,375 | 1,405 | +10 | +0.7% | 485,000 |
| 2005/12/27 | 1,400 | 1,405 | 1,375 | 1,395 | -15 | -1.1% | 413,200 |
| 2005/12/26 | 1,395 | 1,410 | 1,377.5 | 1,410 | +25 | +1.8% | 565,400 |
| 2005/12/22 | 1,352.5 | 1,385 | 1,325 | 1,385 | +62.5 | +4.7% | 984,200 |
| 2005/12/21 | 1,332.5 | 1,332.5 | 1,315 | 1,322.5 | +7.5 | +0.6% | 327,200 |
| 2005/12/20 | 1,340 | 1,350 | 1,310 | 1,315 | -17.5 | -1.3% | 489,600 |
| 2005/12/19 | 1,295 | 1,332.5 | 1,280 | 1,332.5 | +57.5 | +4.5% | 448,200 |
| 2005/12/16 | 1,260 | 1,277.5 | 1,257.5 | 1,275 | +17.5 | +1.4% | 129,400 |
| 2005/12/15 | 1,257.5 | 1,265 | 1,255 | 1,257.5 | +2.5 | +0.2% | 147,000 |
| 2005/12/14 | 1,287.5 | 1,290 | 1,255 | 1,255 | -30 | -2.3% | 255,400 |
| 2005/12/13 | 1,297.5 | 1,302.5 | 1,285 | 1,285 | -2.5 | -0.2% | 140,000 |
| 2005/12/12 | 1,287.5 | 1,300 | 1,282.5 | 1,287.5 | +5 | +0.4% | 228,400 |
| 2005/12/09 | 1,280 | 1,292.5 | 1,280 | 1,282.5 | -15 | -1.2% | 222,000 |
| 2005/12/08 | 1,310 | 1,312.5 | 1,290 | 1,297.5 | -7.5 | -0.6% | 127,800 |
| 2005/12/07 | 1,305 | 1,315 | 1,290 | 1,305 | +15 | +1.2% | 315,600 |
4701～
4750
件表示中 / 6946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 | 165,200円 | +13.6% | +5.3% | 1.21% | 16.03倍 | 2.38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 |
| トランスコスモ | 318,500円 | +6.4% | +8.4% | 3.39% | 10.38倍 | 1.01倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| ＪＡＣＲ | 81,200円 | +14.7% | +9.6% | 3.94% | 18.35倍 | 7.10倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| Ｊマテリアル | 123,900円 | +2.9% | +21.5% | 1.78% | 18.19倍 | 2.58倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| ディップ | 211,900円 | +6.4% | -10.2% | 4.48% | 13.86倍 | 3.09倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
