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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,471 | 1,481 | 1,462 | 1,481 | +8 | +0.5% | 513,500 |
| 2025/09/11 | 1,463 | 1,476 | 1,456 | 1,473 | +4 | +0.3% | 435,600 |
| 2025/09/10 | 1,460 | 1,477 | 1,458 | 1,469 | +1 | +0.1% | 307,600 |
| 2025/09/09 | 1,482 | 1,496 | 1,461 | 1,468 | -9 | -0.6% | 580,600 |
| 2025/09/08 | 1,480 | 1,496 | 1,469 | 1,477 | +3 | +0.2% | 423,800 |
| 2025/09/05 | 1,485 | 1,487 | 1,470 | 1,474 | -18 | -1.2% | 479,400 |
| 2025/09/04 | 1,487 | 1,493 | 1,471 | 1,492 | +7 | +0.5% | 320,200 |
| 2025/09/03 | 1,478 | 1,487 | 1,468 | 1,485 | +5 | +0.3% | 424,700 |
| 2025/09/02 | 1,490 | 1,495 | 1,474 | 1,480 | -5 | -0.3% | 390,600 |
| 2025/09/01 | 1,490 | 1,509 | 1,475 | 1,485 | -7 | -0.5% | 317,300 |
| 2025/08/29 | 1,489 | 1,492 | 1,472 | 1,492 | +4 | +0.3% | 220,700 |
| 2025/08/28 | 1,473 | 1,489 | 1,471 | 1,488 | +9 | +0.6% | 215,300 |
| 2025/08/27 | 1,482 | 1,488 | 1,477 | 1,479 | -12 | -0.8% | 249,800 |
| 2025/08/26 | 1,505 | 1,506 | 1,491 | 1,491 | -24 | -1.6% | 550,200 |
| 2025/08/25 | 1,510 | 1,519 | 1,501 | 1,515 | +16 | +1.1% | 448,200 |
| 2025/08/22 | 1,488 | 1,499 | 1,476 | 1,499 | +11 | +0.7% | 247,300 |
| 2025/08/21 | 1,511 | 1,511 | 1,488 | 1,488 | -12 | -0.8% | 333,600 |
| 2025/08/20 | 1,510 | 1,513 | 1,499 | 1,500 | +2 | +0.1% | 423,300 |
| 2025/08/19 | 1,485 | 1,504 | 1,483 | 1,498 | +18 | +1.2% | 475,600 |
| 2025/08/18 | 1,470 | 1,495 | 1,467 | 1,480 | +13 | +0.9% | 388,700 |
| 2025/08/15 | 1,476 | 1,483 | 1,464 | 1,467 | -17 | -1.1% | 405,300 |
| 2025/08/14 | 1,462 | 1,484 | 1,457 | 1,484 | +29 | +2% | 571,600 |
| 2025/08/13 | 1,456 | 1,465 | 1,445 | 1,455 | +6 | +0.4% | 441,600 |
| 2025/08/12 | 1,443 | 1,449 | 1,430 | 1,449 | +6 | +0.4% | 466,400 |
| 2025/08/08 | 1,452 | 1,455 | 1,440 | 1,443 | -3 | -0.2% | 478,400 |
| 2025/08/07 | 1,432 | 1,451 | 1,431 | 1,446 | +6 | +0.4% | 343,000 |
| 2025/08/06 | 1,431 | 1,440 | 1,424 | 1,440 | +9 | +0.6% | 333,900 |
| 2025/08/05 | 1,435 | 1,445 | 1,431 | 1,431 | ±0 | ±0% | 313,900 |
| 2025/08/04 | 1,445 | 1,445 | 1,424 | 1,431 | -31 | -2.1% | 440,100 |
| 2025/08/01 | 1,430 | 1,462 | 1,430 | 1,462 | +30 | +2.1% | 524,100 |
| 2025/07/31 | 1,440 | 1,441 | 1,425 | 1,432 | -9 | -0.6% | 407,500 |
| 2025/07/30 | 1,426 | 1,441 | 1,411 | 1,441 | +12 | +0.8% | 927,900 |
| 2025/07/29 | 1,431 | 1,438 | 1,419 | 1,429 | -9 | -0.6% | 453,100 |
| 2025/07/28 | 1,408 | 1,447 | 1,403 | 1,438 | +31 | +2.2% | 813,300 |
| 2025/07/25 | 1,415 | 1,415 | 1,388 | 1,407 | -3 | -0.2% | 719,600 |
| 2025/07/24 | 1,390 | 1,410 | 1,382 | 1,410 | +24 | +1.7% | 756,900 |
| 2025/07/23 | 1,374 | 1,391 | 1,370 | 1,386 | +16 | +1.2% | 589,500 |
| 2025/07/22 | 1,375 | 1,383 | 1,364 | 1,370 | -5 | -0.4% | 496,700 |
| 2025/07/18 | 1,360 | 1,376 | 1,360 | 1,375 | +12 | +0.9% | 457,300 |
| 2025/07/17 | 1,345 | 1,370 | 1,340 | 1,363 | +33 | +2.5% | 633,200 |
| 2025/07/16 | 1,333 | 1,336 | 1,323 | 1,330 | -7 | -0.5% | 412,700 |
| 2025/07/15 | 1,371 | 1,371 | 1,337 | 1,337 | -21 | -1.5% | 400,300 |
| 2025/07/14 | 1,370 | 1,375 | 1,353 | 1,358 | -12 | -0.9% | 303,000 |
| 2025/07/11 | 1,362 | 1,384 | 1,358 | 1,370 | +18 | +1.3% | 444,200 |
| 2025/07/10 | 1,355 | 1,355 | 1,340 | 1,352 | -7 | -0.5% | 452,200 |
| 2025/07/09 | 1,355 | 1,361 | 1,345 | 1,359 | +13 | +1% | 372,800 |
| 2025/07/08 | 1,338 | 1,347 | 1,324 | 1,346 | +8 | +0.6% | 570,300 |
| 2025/07/07 | 1,345 | 1,366 | 1,338 | 1,338 | -9 | -0.7% | 503,800 |
| 2025/07/04 | 1,348 | 1,356 | 1,341 | 1,347 | +7 | +0.5% | 470,600 |
| 2025/07/03 | 1,323 | 1,340 | 1,321 | 1,340 | +10 | +0.8% | 378,000 |
1～
50
件表示中 / 7037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 | 148,100円 | +13.6% | +5.3% | 1.35% | 14.37倍 | 2.01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 |
| ニシオＨＤ | 436,000円 | +4.5% | +2.3% | 2.94% | 10.26倍 | 0.90倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| コシダカＨＤ | 143,000円 | +12.3% | +5.5% | 1.68% | 15.72倍 | 3.46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 |
| 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 | 277,900円 | +5.8% | +2.3% | 1.94% | 16.55倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
