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 |
|---|---|---|---|---|---|---|---|
| 2004/09/29 | 1,140 | 1,180 | 1,130 | 1,180 | +46.7 | +4.1% | 579,300 |
| 2004/09/28 | 1,123.3 | 1,133.3 | 1,110 | 1,133.3 | +6.6 | +0.6% | 184,200 |
| 2004/09/27 | 1,116.7 | 1,126.7 | 1,110 | 1,126.7 | +6.7 | +0.6% | 219,900 |
| 2004/09/24 | 1,113.3 | 1,120 | 1,103.3 | 1,120 | +3.3 | +0.3% | 356,700 |
| 2004/09/22 | 1,106.7 | 1,126.7 | 1,106.7 | 1,116.7 | +23.4 | +2.1% | 767,100 |
| 2004/09/21 | 1,103.3 | 1,106.7 | 1,073.3 | 1,093.3 | +30 | +2.8% | 622,200 |
| 2004/09/17 | 1,093.3 | 1,093.3 | 1,043.3 | 1,063.3 | -23.4 | -2.2% | 202,500 |
| 2004/09/16 | 1,066.7 | 1,093.3 | 1,043.3 | 1,086.7 | +3.4 | +0.3% | 237,900 |
| 2004/09/15 | 1,100 | 1,103.3 | 1,066.7 | 1,083.3 | -33.4 | -3% | 202,500 |
| 2004/09/14 | 1,126.7 | 1,126.7 | 1,106.7 | 1,116.7 | -13.3 | -1.2% | 24,600 |
| 2004/09/13 | 1,130 | 1,133.3 | 1,126.7 | 1,130 | -3.3 | -0.3% | 29,700 |
| 2004/09/10 | 1,130 | 1,133.3 | 1,113.3 | 1,133.3 | +13.3 | +1.2% | 46,200 |
| 2004/09/09 | 1,126.7 | 1,136.7 | 1,116.7 | 1,120 | ±0 | ±0% | 28,800 |
| 2004/09/08 | 1,090 | 1,120 | 1,083.3 | 1,120 | +46.7 | +4.4% | 53,400 |
| 2004/09/07 | 1,093.3 | 1,106.7 | 1,073.3 | 1,073.3 | -16.7 | -1.5% | 108,300 |
| 2004/09/06 | 1,126.7 | 1,126.7 | 1,090 | 1,090 | -50 | -4.4% | 69,900 |
| 2004/09/03 | 1,163.3 | 1,163.3 | 1,136.7 | 1,140 | -26.7 | -2.3% | 42,600 |
| 2004/09/02 | 1,166.7 | 1,166.7 | 1,160 | 1,166.7 | +3.4 | +0.3% | 120,600 |
| 2004/09/01 | 1,156.7 | 1,166.7 | 1,153.3 | 1,163.3 | ±0 | ±0% | 200,700 |
| 2004/08/31 | 1,150 | 1,163.3 | 1,123.3 | 1,163.3 | +13.3 | +1.2% | 97,200 |
| 2004/08/30 | 1,160 | 1,163.3 | 1,136.7 | 1,150 | +13.3 | +1.2% | 81,300 |
| 2004/08/27 | 1,116.7 | 1,143.3 | 1,100 | 1,136.7 | +36.7 | +3.3% | 153,900 |
| 2004/08/26 | 1,090 | 1,110 | 1,073.3 | 1,100 | +26.7 | +2.5% | 190,800 |
| 2004/08/25 | 1,046.7 | 1,086.7 | 1,046.7 | 1,073.3 | +43.3 | +4.2% | 110,700 |
| 2004/08/24 | 1,030 | 1,036.7 | 1,023.3 | 1,030 | +30 | +3% | 19,800 |
| 2004/08/23 | 1,016.7 | 1,056.7 | 1,000 | 1,000 | -13.3 | -1.3% | 47,100 |
| 2004/08/20 | 1,000 | 1,013.3 | 1,000 | 1,013.3 | +13.3 | +1.3% | 18,300 |
| 2004/08/19 | 1,020 | 1,020 | 996.7 | 1,000 | -6.7 | -0.7% | 21,300 |
| 2004/08/18 | 1,023.3 | 1,023.3 | 1,000 | 1,006.7 | +3.4 | +0.3% | 16,800 |
| 2004/08/17 | 1,013.3 | 1,016.7 | 1,000 | 1,003.3 | ±0 | ±0% | 76,500 |
| 2004/08/16 | 1,003.3 | 1,010 | 993.3 | 1,003.3 | +3.3 | +0.3% | 40,800 |
| 2004/08/13 | 1,016.7 | 1,016.7 | 995 | 1,000 | -30 | -2.9% | 64,800 |
| 2004/08/12 | 1,050 | 1,056.7 | 1,023.3 | 1,030 | -16.7 | -1.6% | 66,600 |
| 2004/08/11 | 1,050 | 1,053.3 | 1,026.7 | 1,046.7 | +20 | +1.9% | 51,000 |
| 2004/08/10 | 1,010 | 1,046.7 | 1,006.7 | 1,026.7 | +30 | +3% | 26,100 |
| 2004/08/09 | 1,020 | 1,033.3 | 991.7 | 996.7 | -53.3 | -5.1% | 66,600 |
| 2004/08/06 | 1,006.7 | 1,050 | 996.7 | 1,050 | +58.3 | +5.9% | 43,500 |
| 2004/08/05 | 990 | 1,006.7 | 986.7 | 991.7 | +28.4 | +2.9% | 65,400 |
| 2004/08/04 | 1,000 | 1,000 | 961.7 | 963.3 | -60 | -5.9% | 224,400 |
| 2004/08/03 | 1,033.3 | 1,033.3 | 1,003.3 | 1,023.3 | -23.4 | -2.2% | 80,700 |
| 2004/08/02 | 1,063.3 | 1,073.3 | 1,030 | 1,046.7 | ±0 | ±0% | 44,100 |
| 2004/07/30 | 1,043.3 | 1,080 | 1,026.7 | 1,046.7 | +13.4 | +1.3% | 117,600 |
| 2004/07/29 | 1,066.7 | 1,073.3 | 1,016.7 | 1,033.3 | -63.4 | -5.8% | 107,400 |
| 2004/07/28 | 1,116.7 | 1,116.7 | 1,096.7 | 1,096.7 | -36.6 | -3.2% | 78,000 |
| 2004/07/27 | 1,166.7 | 1,166.7 | 1,133.3 | 1,133.3 | -46.7 | -4% | 51,000 |
| 2004/07/26 | 1,180 | 1,180 | 1,160 | 1,180 | -20 | -1.7% | 80,700 |
| 2004/07/23 | 1,236.7 | 1,236.7 | 1,170 | 1,200 | -36.7 | -3% | 268,200 |
| 2004/07/22 | 1,213.3 | 1,266.7 | 1,213.3 | 1,236.7 | +23.4 | +1.9% | 251,100 |
| 2004/07/21 | 1,203.3 | 1,226.7 | 1,200 | 1,213.3 | +43.3 | +3.7% | 72,600 |
| 2004/07/20 | 1,186.7 | 1,226.7 | 1,170 | 1,170 | -26.7 | -2.2% | 97,800 |
5101～
5150
件表示中 / 7006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 | 144,100円 | +13.6% | +5.3% | 1.39% | 13.99倍 | 1.95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 |
| 船総研ＨＤ | 235,900円 | +7.7% | +5.8% | 3.60% | 16.57倍 | 4.51倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| 帝国ホテル | 99,000円 | +6.6% | -17.6% | 0.61% | 71.17倍 | 2.59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 | 278,800円 | +5.8% | +2.3% | 1.94% | 16.60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 |
| コシダカＨＤ | 131,100円 | +12.3% | +5.5% | 1.83% | 14.41倍 | 3.18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 |
市場注目の銘柄
チャート関連のコラム
