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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,650 | 1,672 | 1,598 | 1,606 | -62 | -3.7% | 1,306,100 |
| 2025/04/03 | 1,606 | 1,684 | 1,599 | 1,668 | +22 | +1.3% | 1,773,400 |
| 2025/04/02 | 1,679 | 1,689 | 1,627 | 1,646 | +11 | +0.7% | 2,222,400 |
| 2025/04/01 | 1,550 | 1,689 | 1,550 | 1,635 | +207 | +14.5% | 5,041,800 |
| 2025/03/31 | 1,461 | 1,461 | 1,424 | 1,428 | -58 | -3.9% | 607,600 |
| 2025/03/28 | 1,499 | 1,514 | 1,477 | 1,486 | -17 | -1.1% | 437,300 |
| 2025/03/27 | 1,484 | 1,512 | 1,484 | 1,503 | +11 | +0.7% | 531,500 |
| 2025/03/26 | 1,474 | 1,504 | 1,473 | 1,492 | +27 | +1.8% | 458,200 |
| 2025/03/25 | 1,463 | 1,466 | 1,452 | 1,465 | -3 | -0.2% | 253,500 |
| 2025/03/24 | 1,462 | 1,477 | 1,455 | 1,468 | -3 | -0.2% | 326,900 |
| 2025/03/21 | 1,469 | 1,489 | 1,466 | 1,471 | +1 | +0.1% | 278,200 |
| 2025/03/19 | 1,475 | 1,495 | 1,470 | 1,470 | -17 | -1.1% | 301,900 |
| 2025/03/18 | 1,488 | 1,503 | 1,479 | 1,487 | +14 | +1% | 385,000 |
| 2025/03/17 | 1,467 | 1,488 | 1,459 | 1,473 | +15 | +1% | 266,000 |
| 2025/03/14 | 1,456 | 1,466 | 1,451 | 1,458 | -9 | -0.6% | 340,400 |
| 2025/03/13 | 1,463 | 1,472 | 1,456 | 1,467 | +5 | +0.3% | 264,200 |
| 2025/03/12 | 1,478 | 1,485 | 1,454 | 1,462 | -9 | -0.6% | 449,000 |
| 2025/03/11 | 1,450 | 1,480 | 1,439 | 1,471 | +12 | +0.8% | 643,100 |
| 2025/03/10 | 1,445 | 1,461 | 1,418 | 1,459 | +12 | +0.8% | 351,100 |
| 2025/03/07 | 1,438 | 1,468 | 1,438 | 1,447 | +8 | +0.6% | 462,400 |
| 2025/03/06 | 1,409 | 1,440 | 1,404 | 1,439 | +44 | +3.2% | 526,700 |
| 2025/03/05 | 1,414 | 1,416 | 1,392 | 1,395 | -19 | -1.3% | 522,000 |
| 2025/03/04 | 1,403 | 1,415 | 1,385 | 1,414 | +11 | +0.8% | 446,400 |
| 2025/03/03 | 1,415 | 1,428 | 1,397 | 1,403 | -2 | -0.1% | 519,700 |
| 2025/02/28 | 1,451 | 1,456 | 1,405 | 1,405 | -63 | -4.3% | 701,800 |
| 2025/02/27 | 1,474 | 1,478 | 1,457 | 1,468 | -1 | -0.1% | 497,500 |
| 2025/02/26 | 1,488 | 1,495 | 1,469 | 1,469 | -21 | -1.4% | 413,900 |
| 2025/02/25 | 1,506 | 1,514 | 1,472 | 1,490 | -28 | -1.8% | 589,900 |
| 2025/02/21 | 1,452 | 1,521 | 1,450 | 1,518 | +79 | +5.5% | 913,900 |
| 2025/02/20 | 1,450 | 1,452 | 1,435 | 1,439 | -18 | -1.2% | 333,200 |
| 2025/02/19 | 1,466 | 1,471 | 1,453 | 1,457 | -12 | -0.8% | 267,900 |
| 2025/02/18 | 1,470 | 1,475 | 1,464 | 1,469 | +3 | +0.2% | 265,100 |
| 2025/02/17 | 1,480 | 1,484 | 1,460 | 1,466 | -14 | -0.9% | 323,100 |
| 2025/02/14 | 1,488 | 1,498 | 1,477 | 1,480 | -18 | -1.2% | 287,900 |
| 2025/02/13 | 1,499 | 1,511 | 1,490 | 1,498 | -1 | -0.1% | 371,900 |
| 2025/02/12 | 1,508 | 1,508 | 1,480 | 1,499 | -3 | -0.2% | 304,800 |
| 2025/02/10 | 1,491 | 1,513 | 1,483 | 1,502 | +11 | +0.7% | 348,900 |
| 2025/02/07 | 1,505 | 1,511 | 1,488 | 1,491 | -2 | -0.1% | 404,300 |
| 2025/02/06 | 1,471 | 1,513 | 1,471 | 1,493 | +15 | +1% | 485,500 |
| 2025/02/05 | 1,479 | 1,481 | 1,466 | 1,478 | -2 | -0.1% | 381,000 |
| 2025/02/04 | 1,486 | 1,486 | 1,457 | 1,480 | +2 | +0.1% | 516,900 |
| 2025/02/03 | 1,506 | 1,506 | 1,473 | 1,478 | -55 | -3.6% | 637,200 |
| 2025/01/31 | 1,525 | 1,545 | 1,519 | 1,533 | +17 | +1.1% | 761,800 |
| 2025/01/30 | 1,475 | 1,517 | 1,462 | 1,516 | +33 | +2.2% | 766,500 |
| 2025/01/29 | 1,497 | 1,510 | 1,476 | 1,483 | -16 | -1.1% | 846,700 |
| 2025/01/28 | 1,433 | 1,504 | 1,431 | 1,499 | +96 | +6.8% | 1,760,300 |
| 2025/01/27 | 1,375 | 1,410 | 1,372 | 1,403 | +24 | +1.7% | 565,700 |
| 2025/01/24 | 1,361 | 1,395 | 1,360 | 1,379 | +23 | +1.7% | 702,100 |
| 2025/01/23 | 1,353 | 1,363 | 1,343 | 1,356 | -6 | -0.4% | 472,800 |
| 2025/01/22 | 1,385 | 1,387 | 1,353 | 1,362 | -13 | -0.9% | 604,200 |
1～
50
件表示中 / 6927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 | 160,600円 | +13.6% | +5.3% | 1.25% | 15.58倍 | 2.31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 |
| タイミー | 136,500円 | +28.0% | +51.5% | 0.00% | 30.88倍 | 14.90倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| トランスコスモ | 302,500円 | +2.7% | +4.5% | 2.68% | 13.34倍 | 1.00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 | 77,200円 | +14.7% | +9.6% | 4.15% | 17.45倍 | 6.75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 |
| ディップ | 210,200円 | +7.1% | +4.6% | 4.52% | 12.36倍 | 3.18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
