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 |
|---|---|---|---|---|---|---|---|
| 2003/02/13 | 525 | 533 | 516.7 | 516.7 | +3.4 | +0.7% | 17,400 |
| 2003/02/12 | 520 | 520 | 513 | 513.3 | +3.3 | +0.6% | 134,400 |
| 2003/02/10 | 500.3 | 513.3 | 500.3 | 510 | +10 | +2% | 12,000 |
| 2003/02/07 | 483.3 | 500 | 483.3 | 500 | +13.3 | +2.7% | 20,100 |
| 2003/02/06 | 484 | 486.7 | 484 | 486.7 | +3.4 | +0.7% | 23,400 |
| 2003/02/05 | 473.3 | 486.7 | 473.3 | 483.3 | +3.3 | +0.7% | 57,600 |
| 2003/02/04 | 473.3 | 480 | 473.3 | 480 | +5 | +1.1% | 45,300 |
| 2003/02/03 | 473.3 | 476.7 | 470 | 475 | +2 | +0.4% | 107,700 |
| 2003/01/31 | 470 | 476.7 | 470 | 473 | -7 | -1.5% | 42,600 |
| 2003/01/30 | 477 | 482.3 | 476.7 | 480 | +0.3 | +0.1% | 52,200 |
| 2003/01/29 | 479.7 | 481.3 | 470.7 | 479.7 | +7.7 | +1.6% | 103,500 |
| 2003/01/28 | 476.7 | 476.7 | 470.7 | 472 | -11.3 | -2.3% | 31,800 |
| 2003/01/27 | 485 | 485 | 475 | 483.3 | -1.7 | -0.4% | 49,800 |
| 2003/01/24 | 483.3 | 489.7 | 483.3 | 485 | +5 | +1% | 162,900 |
| 2003/01/23 | 476.7 | 486.3 | 476.7 | 480 | +6.7 | +1.4% | 53,100 |
| 2003/01/22 | 470.7 | 476.3 | 470.7 | 473.3 | ±0 | ±0% | 56,100 |
| 2003/01/21 | 466.7 | 473.7 | 466.7 | 473.3 | +6.6 | +1.4% | 41,700 |
| 2003/01/20 | 464.3 | 466.7 | 464.3 | 466.7 | +3 | +0.6% | 36,900 |
| 2003/01/17 | 466.7 | 470 | 460 | 463.7 | -4.6 | -1% | 84,600 |
| 2003/01/16 | 458.3 | 468.3 | 456.7 | 468.3 | +11.6 | +2.5% | 42,900 |
| 2003/01/15 | 473.3 | 473.3 | 456.7 | 456.7 | -16.6 | -3.5% | 49,500 |
| 2003/01/14 | 476.7 | 476.7 | 466.7 | 473.3 | -3 | -0.6% | 34,500 |
| 2003/01/10 | 480 | 480 | 466.7 | 476.3 | +9.6 | +2.1% | 45,300 |
| 2003/01/09 | 448.7 | 473.3 | 443.7 | 466.7 | +13.7 | +3% | 25,200 |
| 2003/01/08 | 417 | 453 | 417 | 453 | +39.7 | +9.6% | 73,500 |
| 2003/01/07 | 410 | 423.3 | 407.3 | 413.3 | +6.6 | +1.6% | 106,500 |
| 2003/01/06 | 406.7 | 406.7 | 403.3 | 406.7 | +3.4 | +0.8% | 7,800 |
| 2002/12/30 | 409.3 | 409.3 | 403.3 | 403.3 | ±0 | ±0% | 14,100 |
| 2002/12/27 | 406.7 | 406.7 | 403 | 403.3 | ±0 | ±0% | 19,800 |
| 2002/12/26 | 400 | 406.7 | 400 | 403.3 | +0.3 | +0.1% | 15,600 |
| 2002/12/25 | 400 | 403.3 | 400 | 403 | +3 | +0.8% | 66,300 |
| 2002/12/24 | 421.7 | 421.7 | 396.7 | 400 | -8.3 | -2% | 63,300 |
| 2002/12/20 | 416.7 | 416.7 | 408.3 | 408.3 | -1.7 | -0.4% | 31,500 |
| 2002/12/19 | 402.3 | 416.7 | 400 | 410 | +7.7 | +1.9% | 45,000 |
| 2002/12/18 | 410 | 416.7 | 402.3 | 402.3 | -7.7 | -1.9% | 15,600 |
| 2002/12/17 | 415.7 | 416.7 | 410 | 410 | -5.7 | -1.4% | 28,800 |
| 2002/12/16 | 420 | 420 | 406.7 | 415.7 | -4.3 | -1% | 19,800 |
| 2002/12/13 | 453.7 | 453.7 | 416.7 | 420 | -33.3 | -7.3% | 42,000 |
| 2002/12/12 | 470 | 470 | 450 | 453.3 | -33.4 | -6.9% | 63,000 |
| 2002/12/11 | 500 | 500 | 483.3 | 486.7 | -10 | -2% | 45,300 |
| 2002/12/10 | 490 | 496.7 | 480 | 496.7 | +3.4 | +0.7% | 82,500 |
| 2002/12/09 | 506.7 | 506.7 | 483.3 | 493.3 | -13.4 | -2.6% | 132,300 |
| 2002/12/06 | 483.3 | 506.7 | 483.3 | 506.7 | +23.4 | +4.8% | 84,600 |
| 2002/12/05 | 480 | 493.3 | 476.7 | 483.3 | +16.6 | +3.6% | 87,900 |
| 2002/12/04 | 466.7 | 466.7 | 463.3 | 466.7 | -3.3 | -0.7% | 14,400 |
| 2002/12/03 | 460 | 483.3 | 460 | 470 | +16.7 | +3.7% | 21,300 |
| 2002/12/02 | 466.7 | 476.7 | 453.3 | 453.3 | -13.4 | -2.9% | 61,500 |
| 2002/11/29 | 483.3 | 483.3 | 463.3 | 466.7 | -16.6 | -3.4% | 51,000 |
| 2002/11/28 | 483.3 | 493.3 | 470 | 483.3 | +3.3 | +0.7% | 8,400 |
| 2002/11/27 | 463.3 | 480 | 463.3 | 480 | +16.7 | +3.6% | 53,400 |
5501～
5550
件表示中 / 7004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 | 142,700円 | +13.6% | +5.3% | 1.40% | 13.85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 |
| ニシオＨＤ | 413,500円 | +4.5% | +2.3% | 3.10% | 9.73倍 | 0.85倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| 船総研ＨＤ | 233,700円 | +7.7% | +5.8% | 3.64% | 16.42倍 | 4.47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 |
| 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 |
| 乃村工 | 90,400円 | +3.2% | +6.0% | 3.76% | 14.41倍 | 1.86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 |
市場注目の銘柄
チャート関連のコラム
