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 |
|---|---|---|---|---|---|---|---|
| 2005/05/17 | 1,225 | 1,227.5 | 1,177.5 | 1,187.5 | -42.5 | -3.5% | 225,800 |
| 2005/05/16 | 1,205 | 1,232.5 | 1,200 | 1,230 | +22.5 | +1.9% | 109,800 |
| 2005/05/13 | 1,215 | 1,217.5 | 1,205 | 1,207.5 | ±0 | ±0% | 53,400 |
| 2005/05/12 | 1,217.5 | 1,230 | 1,207.5 | 1,207.5 | +2.5 | +0.2% | 101,200 |
| 2005/05/11 | 1,202.5 | 1,215 | 1,200 | 1,205 | -12.5 | -1% | 61,000 |
| 2005/05/10 | 1,202.5 | 1,220 | 1,197.5 | 1,217.5 | +15 | +1.2% | 99,800 |
| 2005/05/09 | 1,195 | 1,207.5 | 1,180 | 1,202.5 | +27.5 | +2.3% | 135,000 |
| 2005/05/06 | 1,182.5 | 1,195 | 1,165 | 1,175 | -5 | -0.4% | 311,200 |
| 2005/05/02 | 1,177.5 | 1,190 | 1,160 | 1,180 | -22.5 | -1.9% | 209,000 |
| 2005/04/28 | 1,202.5 | 1,210 | 1,195 | 1,202.5 | +2.5 | +0.2% | 86,200 |
| 2005/04/27 | 1,197.5 | 1,202.5 | 1,187.5 | 1,200 | +2.5 | +0.2% | 106,800 |
| 2005/04/26 | 1,225 | 1,225 | 1,195 | 1,197.5 | -15 | -1.2% | 151,400 |
| 2005/04/25 | 1,205 | 1,230 | 1,205 | 1,212.5 | +7.5 | +0.6% | 162,800 |
| 2005/04/22 | 1,187.5 | 1,212.5 | 1,187.5 | 1,205 | +37.5 | +3.2% | 230,400 |
| 2005/04/21 | 1,170 | 1,200 | 1,155 | 1,167.5 | -37.5 | -3.1% | 252,000 |
| 2005/04/20 | 1,240 | 1,240 | 1,197.5 | 1,205 | +15 | +1.3% | 190,000 |
| 2005/04/19 | 1,150 | 1,227.5 | 1,147.5 | 1,190 | +55 | +4.8% | 361,800 |
| 2005/04/18 | 1,100 | 1,145 | 1,100 | 1,135 | -60 | -5% | 328,400 |
| 2005/04/15 | 1,235 | 1,235 | 1,190 | 1,195 | -45 | -3.6% | 244,400 |
| 2005/04/14 | 1,247.5 | 1,247.5 | 1,230 | 1,240 | ±0 | ±0% | 172,600 |
| 2005/04/13 | 1,280 | 1,285 | 1,227.5 | 1,240 | -50 | -3.9% | 307,200 |
| 2005/04/12 | 1,295 | 1,310 | 1,280 | 1,290 | -25 | -1.9% | 109,600 |
| 2005/04/11 | 1,300 | 1,325 | 1,295 | 1,315 | -2.5 | -0.2% | 256,200 |
| 2005/04/08 | 1,315 | 1,325 | 1,310 | 1,317.5 | +2.5 | +0.2% | 142,800 |
| 2005/04/07 | 1,330 | 1,332.5 | 1,312.5 | 1,315 | -15 | -1.1% | 232,400 |
| 2005/04/06 | 1,300 | 1,337.5 | 1,297.5 | 1,330 | +55 | +4.3% | 372,000 |
| 2005/04/05 | 1,255 | 1,285 | 1,255 | 1,275 | +27.5 | +2.2% | 491,800 |
| 2005/04/04 | 1,250 | 1,250 | 1,235 | 1,247.5 | +10 | +0.8% | 178,000 |
| 2005/04/01 | 1,220 | 1,237.5 | 1,215 | 1,237.5 | +10 | +0.8% | 88,800 |
| 2005/03/31 | 1,225 | 1,227.5 | 1,212.5 | 1,227.5 | +7.5 | +0.6% | 64,000 |
| 2005/03/30 | 1,205 | 1,225 | 1,205 | 1,220 | -5 | -0.4% | 68,600 |
| 2005/03/29 | 1,250 | 1,255 | 1,225 | 1,225 | -30 | -2.4% | 100,600 |
| 2005/03/28 | 1,247.5 | 1,255 | 1,245 | 1,255 | +2.5 | +0.2% | 86,000 |
| 2005/03/25 | 1,252.5 | 1,257.5 | 1,242.5 | 1,252.5 | +7.5 | +0.6% | 167,800 |
| 2005/03/24 | 1,230 | 1,257.5 | 1,227.5 | 1,245 | +20 | +1.6% | 318,600 |
| 2005/03/23 | 1,230 | 1,230 | 1,222.5 | 1,225 | +2.5 | +0.2% | 155,000 |
| 2005/03/22 | 1,230 | 1,230 | 1,222.5 | 1,222.5 | +7.5 | +0.6% | 89,000 |
| 2005/03/18 | 1,220 | 1,227.5 | 1,215 | 1,215 | -2.5 | -0.2% | 150,800 |
| 2005/03/17 | 1,205 | 1,220 | 1,197.5 | 1,217.5 | +2.5 | +0.2% | 208,200 |
| 2005/03/16 | 1,232.5 | 1,232.5 | 1,212.5 | 1,215 | ±0 | ±0% | 136,400 |
| 2005/03/15 | 1,195 | 1,235 | 1,195 | 1,215 | +30 | +2.5% | 304,000 |
| 2005/03/14 | 1,147.5 | 1,195 | 1,142.5 | 1,185 | +57.5 | +5.1% | 338,800 |
| 2005/03/11 | 1,102.5 | 1,137.5 | 1,102.5 | 1,127.5 | +2.5 | +0.2% | 274,600 |
| 2005/03/10 | 1,125 | 1,137.5 | 1,125 | 1,125 | -17.5 | -1.5% | 136,400 |
| 2005/03/09 | 1,147.5 | 1,162.5 | 1,142.5 | 1,142.5 | -17.5 | -1.5% | 284,000 |
| 2005/03/08 | 1,170 | 1,170 | 1,152.5 | 1,160 | -12.5 | -1.1% | 179,400 |
| 2005/03/07 | 1,177.5 | 1,177.5 | 1,165 | 1,172.5 | -5 | -0.4% | 67,600 |
| 2005/03/04 | 1,165 | 1,177.5 | 1,155 | 1,177.5 | +2.5 | +0.2% | 70,400 |
| 2005/03/03 | 1,165 | 1,185 | 1,157.5 | 1,175 | -2.5 | -0.2% | 122,800 |
| 2005/03/02 | 1,175 | 1,190 | 1,175 | 1,177.5 | +5 | +0.4% | 87,000 |
4951～
5000
件表示中 / 7007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 | 143,200円 | +13.6% | +5.3% | 1.40% | 13.90倍 | 1.94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 |
| コシダカＨＤ | 136,800円 | +12.3% | +5.5% | 1.75% | 15.04倍 | 3.31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 |
| 日管財ＨＤ | 278,200円 | +5.8% | +2.3% | 1.94% | 16.56倍 | 1.52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 |
| 乃村工 | 92,200円 | +3.2% | +6.0% | 3.69% | 14.70倍 | 1.90倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| インフォマート | 41,900円 | +24.7% | +92.3% | 1.06% | 69.95倍 | 8.69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
