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 |
|---|---|---|---|---|---|---|---|
| 2001/06/26 | 966.7 | 993.3 | 966.7 | 983.3 | +30 | +3.1% | 49,800 |
| 2001/06/25 | 936.7 | 1,000 | 933.3 | 953.3 | +30 | +3.2% | 60,900 |
| 2001/06/22 | 916.7 | 933.3 | 916.7 | 923.3 | +6.6 | +0.7% | 39,900 |
| 2001/06/21 | 963.3 | 966.7 | 906.7 | 916.7 | -36.6 | -3.8% | 94,800 |
| 2001/06/20 | 933.3 | 966.7 | 933.3 | 953.3 | +30 | +3.2% | 81,000 |
| 2001/06/19 | 866.7 | 923.3 | 863.3 | 923.3 | +56.6 | +6.5% | 94,500 |
| 2001/06/18 | 866.7 | 876.7 | 860 | 866.7 | ±0 | ±0% | 44,100 |
| 2001/06/15 | 823.3 | 880 | 820 | 866.7 | -23.3 | -2.6% | 195,000 |
| 2001/06/14 | 933.3 | 933.3 | 880 | 890 | -46.7 | -5% | 146,400 |
| 2001/06/13 | 936.7 | 946.7 | 936.7 | 936.7 | +3.4 | +0.4% | 20,400 |
| 2001/06/12 | 956.7 | 966.7 | 933.3 | 933.3 | -60 | -6% | 35,100 |
| 2001/06/11 | 1,000 | 1,000 | 983.3 | 993.3 | -26.7 | -2.6% | 8,100 |
| 2001/06/08 | 1,000 | 1,020 | 1,000 | 1,020 | +16.7 | +1.7% | 19,200 |
| 2001/06/07 | 1,003.3 | 1,003.3 | 993.3 | 1,003.3 | ±0 | ±0% | 20,400 |
| 2001/06/06 | 1,016.7 | 1,016.7 | 1,000 | 1,003.3 | -13.4 | -1.3% | 21,300 |
| 2001/06/05 | 1,016.7 | 1,020 | 1,006.7 | 1,016.7 | ±0 | ±0% | 41,100 |
| 2001/06/04 | 1,046.7 | 1,046.7 | 1,003.3 | 1,016.7 | -20 | -1.9% | 35,400 |
| 2001/06/01 | 1,020 | 1,053.3 | 1,010 | 1,036.7 | +16.7 | +1.6% | 54,600 |
| 2001/05/31 | 966.7 | 1,026.7 | 966.7 | 1,020 | +53.3 | +5.5% | 30,600 |
| 2001/05/30 | 956.7 | 966.7 | 933.3 | 966.7 | ±0 | ±0% | 148,200 |
| 2001/05/29 | 1,000 | 1,016.7 | 966.7 | 966.7 | -40 | -4% | 125,100 |
| 2001/05/28 | 1,036.7 | 1,053.3 | 1,000 | 1,006.7 | -50 | -4.7% | 66,900 |
| 2001/05/25 | 1,096.7 | 1,096.7 | 1,026.7 | 1,056.7 | -56.6 | -5.1% | 225,000 |
| 2001/05/24 | 1,100 | 1,113.3 | 1,060 | 1,113.3 | ±0 | ±0% | 70,500 |
| 2001/05/23 | 1,100 | 1,116.7 | 1,090 | 1,113.3 | +13.3 | +1.2% | 147,000 |
| 2001/05/22 | 1,066.7 | 1,120 | 1,066.7 | 1,100 | +46.7 | +4.4% | 74,700 |
| 2001/05/21 | 1,053.3 | 1,066.7 | 1,043.3 | 1,053.3 | +10 | +1% | 34,800 |
| 2001/05/18 | 1,070 | 1,076.7 | 1,033.3 | 1,043.3 | -20 | -1.9% | 66,300 |
| 2001/05/17 | 1,050 | 1,083.3 | 1,050 | 1,063.3 | +6.6 | +0.6% | 69,000 |
| 2001/05/16 | 1,080 | 1,083.3 | 1,050 | 1,056.7 | -40 | -3.6% | 84,300 |
| 2001/05/15 | 1,116.7 | 1,116.7 | 1,083.3 | 1,096.7 | -46.6 | -4.1% | 56,400 |
| 2001/05/14 | 1,133.3 | 1,146.7 | 1,106.7 | 1,143.3 | +10 | +0.9% | 83,700 |
| 2001/05/11 | 1,106.7 | 1,150 | 1,103.3 | 1,133.3 | +16.6 | +1.5% | 279,000 |
| 2001/05/10 | 1,046.7 | 1,116.7 | 1,033.3 | 1,116.7 | +100 | +9.8% | 167,400 |
| 2001/05/09 | 1,036.7 | 1,046.7 | 1,003.3 | 1,016.7 | -6.6 | -0.6% | 71,400 |
| 2001/05/08 | 1,063.3 | 1,063.3 | 1,000 | 1,023.3 | -40 | -3.8% | 47,400 |
| 2001/05/07 | 1,060 | 1,063.3 | 1,050 | 1,063.3 | +3.3 | +0.3% | 84,900 |
| 2001/05/02 | 1,063.3 | 1,066.7 | 1,036.7 | 1,060 | +10 | +1% | 99,000 |
| 2001/05/01 | 996.7 | 1,050 | 993.3 | 1,050 | +56.7 | +5.7% | 255,000 |
| 2001/04/27 | 966.7 | 993.3 | 960 | 993.3 | +33.3 | +3.5% | 36,900 |
| 2001/04/26 | 986.7 | 986.7 | 953.3 | 960 | -13.3 | -1.4% | 53,400 |
| 2001/04/25 | 970 | 1,000 | 970 | 973.3 | +3.3 | +0.3% | 145,200 |
| 2001/04/24 | 956.7 | 970 | 943.3 | 970 | +6.7 | +0.7% | 49,800 |
| 2001/04/23 | 943.3 | 966.7 | 943.3 | 963.3 | +26.6 | +2.8% | 57,900 |
| 2001/04/20 | 973.3 | 980 | 930 | 936.7 | -33.3 | -3.4% | 96,300 |
| 2001/04/19 | 953.3 | 983.3 | 946.7 | 970 | +50 | +5.4% | 142,500 |
| 2001/04/18 | 903.3 | 930 | 903.3 | 920 | +16.7 | +1.8% | 10,200 |
| 2001/04/17 | 920 | 920 | 900 | 903.3 | -26.7 | -2.9% | 36,000 |
| 2001/04/16 | 950 | 950 | 903.3 | 930 | -33.3 | -3.5% | 49,200 |
| 2001/04/13 | 926.7 | 963.3 | 926.7 | 963.3 | +43.3 | +4.7% | 168,300 |
5901～
5950
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 | 143,800円 | +13.6% | +5.3% | 1.39% | 13.96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 |
| 帝国ホテル | 99,700円 | +6.6% | -17.6% | 0.60% | 71.68倍 | 2.61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 | 277,200円 | +5.8% | +2.3% | 1.95% | 16.50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 | 130,700円 | +12.3% | +5.5% | 1.84% | 14.36倍 | 3.16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 | 41,800円 | +24.7% | +92.3% | 1.07% | 69.78倍 | 8.67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
