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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,800 | 1,859 | 1,800 | 1,841 | +61 | +3.4% | 1,294,700 |
| 2024/11/20 | 1,751 | 1,819 | 1,749 | 1,780 | +29 | +1.7% | 726,700 |
| 2024/11/19 | 1,757 | 1,792 | 1,732 | 1,751 | -11 | -0.6% | 704,200 |
| 2024/11/18 | 1,809 | 1,819 | 1,754 | 1,762 | -38 | -2.1% | 553,400 |
| 2024/11/15 | 1,769 | 1,805 | 1,761 | 1,800 | +19 | +1.1% | 455,300 |
| 2024/11/14 | 1,812 | 1,812 | 1,778 | 1,781 | -31 | -1.7% | 472,700 |
| 2024/11/13 | 1,775 | 1,812 | 1,775 | 1,812 | +28 | +1.6% | 604,100 |
| 2024/11/12 | 1,768 | 1,795 | 1,767 | 1,784 | -24 | -1.3% | 565,400 |
| 2024/11/11 | 1,820 | 1,830 | 1,794 | 1,808 | -15 | -0.8% | 392,900 |
| 2024/11/08 | 1,812 | 1,838 | 1,806 | 1,823 | +10 | +0.6% | 453,700 |
| 2024/11/07 | 1,823 | 1,835 | 1,802 | 1,813 | -12 | -0.7% | 633,200 |
| 2024/11/06 | 1,817 | 1,849 | 1,808 | 1,825 | +6 | +0.3% | 600,600 |
| 2024/11/05 | 1,780 | 1,819 | 1,761 | 1,819 | +48 | +2.7% | 583,800 |
| 2024/11/01 | 1,736 | 1,790 | 1,729 | 1,771 | +19 | +1.1% | 610,100 |
| 2024/10/31 | 1,716 | 1,759 | 1,702 | 1,752 | +32 | +1.9% | 545,000 |
| 2024/10/30 | 1,719 | 1,738 | 1,697 | 1,720 | +12 | +0.7% | 646,800 |
| 2024/10/29 | 1,694 | 1,719 | 1,687 | 1,708 | +20 | +1.2% | 915,900 |
| 2024/10/28 | 1,641 | 1,696 | 1,639 | 1,688 | +40 | +2.4% | 498,800 |
| 2024/10/25 | 1,658 | 1,661 | 1,640 | 1,648 | -10 | -0.6% | 414,500 |
| 2024/10/24 | 1,672 | 1,677 | 1,654 | 1,658 | -27 | -1.6% | 469,300 |
| 2024/10/23 | 1,687 | 1,691 | 1,676 | 1,685 | -1 | -0.1% | 249,400 |
| 2024/10/22 | 1,710 | 1,716 | 1,686 | 1,686 | -15 | -0.9% | 387,400 |
| 2024/10/21 | 1,680 | 1,707 | 1,677 | 1,701 | +25 | +1.5% | 312,300 |
| 2024/10/18 | 1,681 | 1,693 | 1,669 | 1,676 | -13 | -0.8% | 242,200 |
| 2024/10/17 | 1,690 | 1,702 | 1,681 | 1,689 | +3 | +0.2% | 326,400 |
| 2024/10/16 | 1,660 | 1,692 | 1,658 | 1,686 | +13 | +0.8% | 378,200 |
| 2024/10/15 | 1,650 | 1,679 | 1,650 | 1,673 | +32 | +2% | 694,900 |
| 2024/10/11 | 1,680 | 1,690 | 1,641 | 1,641 | -39 | -2.3% | 575,000 |
| 2024/10/10 | 1,702 | 1,705 | 1,667 | 1,680 | -35 | -2% | 571,500 |
| 2024/10/09 | 1,730 | 1,742 | 1,714 | 1,715 | -9 | -0.5% | 447,400 |
| 2024/10/08 | 1,730 | 1,754 | 1,720 | 1,724 | +2 | +0.1% | 519,000 |
| 2024/10/07 | 1,751 | 1,761 | 1,720 | 1,722 | -24 | -1.4% | 824,800 |
| 2024/10/04 | 1,715 | 1,748 | 1,701 | 1,746 | +31 | +1.8% | 568,700 |
| 2024/10/03 | 1,691 | 1,718 | 1,670 | 1,715 | +50 | +3% | 668,400 |
| 2024/10/02 | 1,681 | 1,694 | 1,662 | 1,665 | -27 | -1.6% | 527,000 |
| 2024/10/01 | 1,670 | 1,698 | 1,660 | 1,692 | +9 | +0.5% | 513,600 |
| 2024/09/30 | 1,650 | 1,712 | 1,650 | 1,683 | -3 | -0.2% | 1,009,700 |
| 2024/09/27 | 1,681 | 1,697 | 1,663 | 1,686 | +4 | +0.2% | 680,200 |
| 2024/09/26 | 1,656 | 1,682 | 1,640 | 1,682 | +26 | +1.6% | 707,400 |
| 2024/09/25 | 1,663 | 1,663 | 1,638 | 1,656 | +7 | +0.4% | 571,400 |
| 2024/09/24 | 1,680 | 1,682 | 1,633 | 1,649 | -35 | -2.1% | 1,017,600 |
| 2024/09/20 | 1,645 | 1,696 | 1,645 | 1,684 | +50 | +3.1% | 1,084,200 |
| 2024/09/19 | 1,622 | 1,650 | 1,622 | 1,634 | +21 | +1.3% | 772,200 |
| 2024/09/18 | 1,662 | 1,664 | 1,604 | 1,613 | -46 | -2.8% | 1,372,900 |
| 2024/09/17 | 1,695 | 1,698 | 1,612 | 1,659 | -113 | -6.4% | 2,943,600 |
| 2024/09/13 | 1,784 | 1,800 | 1,754 | 1,772 | -4 | -0.2% | 1,057,500 |
| 2024/09/12 | 1,749 | 1,779 | 1,732 | 1,776 | +37 | +2.1% | 714,400 |
| 2024/09/11 | 1,820 | 1,821 | 1,726 | 1,739 | -96 | -5.2% | 973,700 |
| 2024/09/10 | 1,835 | 1,867 | 1,833 | 1,835 | +3 | +0.2% | 564,500 |
| 2024/09/09 | 1,830 | 1,864 | 1,806 | 1,832 | -30 | -1.6% | 955,000 |
1～
50
件表示中 / 6839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 | 184,100円 | +42.9% | +660.7% | 0.54% | 19.65倍 | 2.55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 |
| ディップ | 258,500円 | +7.1% | +4.6% | 3.68% | 15.20倍 | 3.92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 |
| トランスコスモ | 344,000円 | +2.7% | +4.5% | 2.35% | 15.17倍 | 1.14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 |
| ＨＵグループ | 247,400円 | +1.7% | - | 5.05% | 28.11倍 | 1.03倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合して発足。治験、滅菌事業も |
| ＳＭＳ | 160,400円 | +21.7% | +11.1% | 1.25% | 16.99倍 | 3.02倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
市場注目の銘柄
チャート関連のコラム
