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 |
|---|---|---|---|---|---|---|---|
| 2005/07/28 | 1,140 | 1,152.5 | 1,132.5 | 1,142.5 | +5 | +0.4% | 323,000 |
| 2005/07/27 | 1,152.5 | 1,152.5 | 1,137.5 | 1,137.5 | -15 | -1.3% | 172,200 |
| 2005/07/26 | 1,155 | 1,155 | 1,142.5 | 1,152.5 | +7.5 | +0.7% | 167,000 |
| 2005/07/25 | 1,117.5 | 1,155 | 1,117.5 | 1,145 | +27.5 | +2.5% | 443,600 |
| 2005/07/22 | 1,137.5 | 1,137.5 | 1,117.5 | 1,117.5 | -20 | -1.8% | 209,400 |
| 2005/07/21 | 1,140 | 1,142.5 | 1,137.5 | 1,137.5 | +2.5 | +0.2% | 124,800 |
| 2005/07/20 | 1,150 | 1,150 | 1,130 | 1,135 | -17.5 | -1.5% | 300,800 |
| 2005/07/19 | 1,165 | 1,167.5 | 1,152.5 | 1,152.5 | -12.5 | -1.1% | 191,600 |
| 2005/07/15 | 1,170 | 1,175 | 1,165 | 1,165 | +2.5 | +0.2% | 204,000 |
| 2005/07/14 | 1,162.5 | 1,170 | 1,150 | 1,162.5 | -2.5 | -0.2% | 135,000 |
| 2005/07/13 | 1,170 | 1,172.5 | 1,162.5 | 1,165 | +2.5 | +0.2% | 53,800 |
| 2005/07/12 | 1,170 | 1,177.5 | 1,160 | 1,162.5 | -2.5 | -0.2% | 118,800 |
| 2005/07/11 | 1,162.5 | 1,180 | 1,162.5 | 1,165 | +2.5 | +0.2% | 200,000 |
| 2005/07/08 | 1,172.5 | 1,180 | 1,162.5 | 1,162.5 | -27.5 | -2.3% | 261,400 |
| 2005/07/07 | 1,180 | 1,197.5 | 1,180 | 1,190 | -2.5 | -0.2% | 124,600 |
| 2005/07/06 | 1,177.5 | 1,197.5 | 1,177.5 | 1,192.5 | +22.5 | +1.9% | 253,400 |
| 2005/07/05 | 1,175 | 1,197.5 | 1,167.5 | 1,170 | -25 | -2.1% | 196,400 |
| 2005/07/04 | 1,192.5 | 1,200 | 1,190 | 1,195 | -7.5 | -0.6% | 67,800 |
| 2005/07/01 | 1,200 | 1,210 | 1,200 | 1,202.5 | +5 | +0.4% | 85,600 |
| 2005/06/30 | 1,212.5 | 1,212.5 | 1,197.5 | 1,197.5 | -15 | -1.2% | 92,400 |
| 2005/06/29 | 1,220 | 1,220 | 1,200 | 1,212.5 | +2.5 | +0.2% | 203,400 |
| 2005/06/28 | 1,180 | 1,212.5 | 1,177.5 | 1,210 | +20 | +1.7% | 111,200 |
| 2005/06/27 | 1,207.5 | 1,207.5 | 1,190 | 1,190 | -20 | -1.7% | 141,600 |
| 2005/06/24 | 1,207.5 | 1,220 | 1,195 | 1,210 | -17.5 | -1.4% | 132,600 |
| 2005/06/23 | 1,227.5 | 1,232.5 | 1,222.5 | 1,227.5 | +2.5 | +0.2% | 99,400 |
| 2005/06/22 | 1,232.5 | 1,232.5 | 1,220 | 1,225 | -10 | -0.8% | 39,200 |
| 2005/06/21 | 1,237.5 | 1,240 | 1,232.5 | 1,235 | +2.5 | +0.2% | 66,400 |
| 2005/06/20 | 1,247.5 | 1,252.5 | 1,232.5 | 1,232.5 | -5 | -0.4% | 77,200 |
| 2005/06/17 | 1,235 | 1,250 | 1,235 | 1,237.5 | +10 | +0.8% | 149,400 |
| 2005/06/16 | 1,240 | 1,242.5 | 1,227.5 | 1,227.5 | -12.5 | -1% | 111,200 |
| 2005/06/15 | 1,230 | 1,245 | 1,230 | 1,240 | +10 | +0.8% | 96,000 |
| 2005/06/14 | 1,222.5 | 1,232.5 | 1,217.5 | 1,230 | ±0 | ±0% | 73,400 |
| 2005/06/13 | 1,220 | 1,237.5 | 1,215 | 1,230 | +20 | +1.7% | 160,400 |
| 2005/06/10 | 1,210 | 1,220 | 1,207.5 | 1,210 | +7.5 | +0.6% | 152,800 |
| 2005/06/09 | 1,215 | 1,215 | 1,185 | 1,202.5 | +2.5 | +0.2% | 116,600 |
| 2005/06/08 | 1,187.5 | 1,205 | 1,182.5 | 1,200 | +20 | +1.7% | 92,000 |
| 2005/06/07 | 1,190 | 1,205 | 1,155 | 1,180 | -15 | -1.3% | 232,600 |
| 2005/06/06 | 1,200 | 1,207.5 | 1,185 | 1,195 | -25 | -2% | 58,000 |
| 2005/06/03 | 1,205 | 1,220 | 1,187.5 | 1,220 | +7.5 | +0.6% | 90,400 |
| 2005/06/02 | 1,217.5 | 1,217.5 | 1,205 | 1,212.5 | -2.5 | -0.2% | 91,400 |
| 2005/06/01 | 1,205 | 1,217.5 | 1,205 | 1,215 | -2.5 | -0.2% | 57,600 |
| 2005/05/31 | 1,212.5 | 1,217.5 | 1,200 | 1,217.5 | +10 | +0.8% | 51,000 |
| 2005/05/30 | 1,185 | 1,212.5 | 1,180 | 1,207.5 | +27.5 | +2.3% | 58,600 |
| 2005/05/27 | 1,160 | 1,180 | 1,160 | 1,180 | +10 | +0.9% | 63,800 |
| 2005/05/26 | 1,177.5 | 1,177.5 | 1,147.5 | 1,170 | -7.5 | -0.6% | 52,800 |
| 2005/05/25 | 1,200 | 1,200 | 1,170 | 1,177.5 | -22.5 | -1.9% | 85,600 |
| 2005/05/24 | 1,180 | 1,200 | 1,180 | 1,200 | ±0 | ±0% | 44,800 |
| 2005/05/23 | 1,182.5 | 1,200 | 1,182.5 | 1,200 | +7.5 | +0.6% | 34,600 |
| 2005/05/20 | 1,195 | 1,205 | 1,185 | 1,192.5 | +2.5 | +0.2% | 39,400 |
| 2005/05/19 | 1,205 | 1,205 | 1,165 | 1,190 | +2.5 | +0.2% | 123,000 |
4901～
4950
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
