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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 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 |
| 2025/07/02 | 1,324 | 1,342 | 1,318 | 1,330 | +10 | +0.8% | 566,500 |
| 2025/07/01 | 1,351 | 1,352 | 1,318 | 1,320 | -35 | -2.6% | 829,400 |
| 2025/06/30 | 1,366 | 1,369 | 1,351 | 1,355 | -11 | -0.8% | 600,400 |
| 2025/06/27 | 1,350 | 1,372 | 1,346 | 1,366 | +16 | +1.2% | 451,800 |
| 2025/06/26 | 1,364 | 1,374 | 1,341 | 1,350 | -8 | -0.6% | 556,500 |
| 2025/06/25 | 1,381 | 1,381 | 1,344 | 1,358 | -19 | -1.4% | 784,300 |
| 2025/06/24 | 1,369 | 1,384 | 1,364 | 1,377 | +26 | +1.9% | 693,900 |
| 2025/06/23 | 1,350 | 1,358 | 1,325 | 1,351 | -16 | -1.2% | 920,600 |
| 2025/06/20 | 1,385 | 1,390 | 1,362 | 1,367 | -18 | -1.3% | 1,336,500 |
| 2025/06/19 | 1,404 | 1,415 | 1,385 | 1,385 | -22 | -1.6% | 887,100 |
| 2025/06/18 | 1,406 | 1,413 | 1,393 | 1,407 | ±0 | ±0% | 934,400 |
| 2025/06/17 | 1,388 | 1,424 | 1,381 | 1,407 | +7 | +0.5% | 1,547,700 |
| 2025/06/16 | 1,432 | 1,442 | 1,388 | 1,400 | -142 | -9.2% | 3,642,100 |
| 2025/06/13 | 1,587 | 1,587 | 1,542 | 1,542 | -35 | -2.2% | 728,100 |
| 2025/06/12 | 1,592 | 1,609 | 1,577 | 1,577 | -23 | -1.4% | 482,200 |
| 2025/06/11 | 1,585 | 1,604 | 1,573 | 1,600 | +20 | +1.3% | 363,700 |
| 2025/06/10 | 1,571 | 1,587 | 1,566 | 1,580 | +16 | +1% | 317,200 |
| 2025/06/09 | 1,567 | 1,580 | 1,551 | 1,564 | +9 | +0.6% | 341,800 |
| 2025/06/06 | 1,562 | 1,568 | 1,550 | 1,555 | -7 | -0.4% | 299,700 |
| 2025/06/05 | 1,578 | 1,583 | 1,562 | 1,562 | -22 | -1.4% | 302,000 |
| 2025/06/04 | 1,570 | 1,592 | 1,565 | 1,584 | +10 | +0.6% | 466,200 |
| 2025/06/03 | 1,585 | 1,588 | 1,568 | 1,574 | -11 | -0.7% | 413,700 |
| 2025/06/02 | 1,615 | 1,617 | 1,570 | 1,585 | -33 | -2% | 604,600 |
| 2025/05/30 | 1,610 | 1,623 | 1,597 | 1,618 | +3 | +0.2% | 334,700 |
| 2025/05/29 | 1,615 | 1,622 | 1,599 | 1,615 | -3 | -0.2% | 324,700 |
| 2025/05/28 | 1,618 | 1,629 | 1,603 | 1,618 | +14 | +0.9% | 433,300 |
| 2025/05/27 | 1,576 | 1,620 | 1,573 | 1,604 | +37 | +2.4% | 436,400 |
| 2025/05/26 | 1,551 | 1,581 | 1,551 | 1,567 | +5 | +0.3% | 247,000 |
| 2025/05/23 | 1,554 | 1,566 | 1,551 | 1,562 | +7 | +0.5% | 197,400 |
| 2025/05/22 | 1,550 | 1,573 | 1,545 | 1,555 | -4 | -0.3% | 237,300 |
| 2025/05/21 | 1,585 | 1,587 | 1,554 | 1,559 | -19 | -1.2% | 290,000 |
| 2025/05/20 | 1,601 | 1,606 | 1,574 | 1,578 | -34 | -2.1% | 374,100 |
| 2025/05/19 | 1,630 | 1,652 | 1,600 | 1,612 | -12 | -0.7% | 443,400 |
| 2025/05/16 | 1,586 | 1,624 | 1,574 | 1,624 | +40 | +2.5% | 380,000 |
1～
50
件表示中 / 7003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 | 140,700円 | +13.6% | +5.3% | 1.42% | 13.66倍 | 1.91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 |
| 帝国ホテル | 98,200円 | +6.6% | -17.6% | 0.61% | 70.60倍 | 2.57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 | 277,700円 | +5.8% | +2.3% | 1.94% | 16.53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 |
| コシダカＨＤ | 130,200円 | +12.3% | +5.5% | 1.84% | 14.31倍 | 3.15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 |
| インフォマート | 41,600円 | +24.7% | +92.3% | 1.07% | 69.45倍 | 8.63倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
市場注目の銘柄
チャート関連のコラム
