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 |
|---|---|---|---|---|---|---|---|
| 2000/04/07 | 2,100 | 2,100 | 2,060 | 2,063.3 | -3.4 | -0.2% | 136,500 |
| 2000/04/06 | 2,140 | 2,143.3 | 2,050 | 2,066.7 | -73.3 | -3.4% | 139,200 |
| 2000/04/05 | 2,166.7 | 2,166.7 | 2,116.7 | 2,140 | +6.7 | +0.3% | 156,600 |
| 2000/04/04 | 2,033.3 | 2,233.3 | 2,033.3 | 2,133.3 | -166.7 | -7.2% | 207,000 |
| 2000/04/03 | 2,333.3 | 2,366.7 | 2,286.7 | 2,300 | -33.3 | -1.4% | 91,500 |
| 2000/03/31 | 2,333.3 | 2,356.7 | 2,216.7 | 2,333.3 | ±0 | ±0% | 91,200 |
| 2000/03/30 | 2,360 | 2,366.7 | 2,316.7 | 2,333.3 | -33.4 | -1.4% | 124,200 |
| 2000/03/29 | 2,266.7 | 2,466.7 | 2,266.7 | 2,366.7 | +120 | +5.3% | 168,300 |
| 2000/03/28 | 2,266.7 | 2,283.3 | 2,233.3 | 2,246.7 | -20 | -0.9% | 123,900 |
| 2000/03/27 | 2,300 | 2,333.3 | 2,260 | 2,266.7 | -166.6 | -6.8% | 195,000 |
| 2000/03/24 | 2,366.7 | 2,433.3 | 2,306.7 | 2,433.3 | +66.6 | +2.8% | 140,700 |
| 2000/03/23 | 2,400 | 2,450 | 2,366.7 | 2,366.7 | +33.4 | +1.4% | 87,600 |
| 2000/03/22 | 2,533.3 | 2,536.7 | 2,323.3 | 2,333.3 | -200 | -7.9% | 89,100 |
| 2000/03/21 | 2,653.3 | 2,653.3 | 2,483.3 | 2,533.3 | -120 | -4.5% | 132,300 |
| 2000/03/17 | 2,666.7 | 2,700 | 2,590 | 2,653.3 | +53.3 | +2.1% | 407,100 |
| 2000/03/16 | 2,666.7 | 2,666.7 | 2,566.7 | 2,600 | +166.7 | +6.9% | 258,900 |
| 2000/03/15 | 2,600 | 2,600 | 2,406.7 | 2,433.3 | +166.6 | +7.3% | 267,300 |
| 2000/03/14 | 2,116.7 | 2,333.3 | 2,116.7 | 2,266.7 | +183.4 | +8.8% | 123,600 |
| 2000/03/13 | 2,170 | 2,200 | 2,030 | 2,083.3 | -86.7 | -4% | 240,000 |
| 2000/03/10 | 2,300 | 2,300 | 2,166.7 | 2,170 | -163.3 | -7% | 136,500 |
| 2000/03/09 | 2,416.7 | 2,416.7 | 2,316.7 | 2,333.3 | -83.4 | -3.5% | 137,100 |
| 2000/03/08 | 2,333.3 | 2,450 | 2,333.3 | 2,416.7 | +66.7 | +2.8% | 77,400 |
| 2000/03/07 | 2,500 | 2,500 | 2,233.3 | 2,350 | -160 | -6.4% | 102,900 |
| 2000/03/06 | 2,633.3 | 2,643.3 | 2,433.3 | 2,510 | -133.3 | -5% | 184,800 |
| 2000/03/03 | 2,716.7 | 2,716.7 | 2,633.3 | 2,643.3 | -90 | -3.3% | 132,900 |
| 2000/03/02 | 2,800 | 2,800 | 2,716.7 | 2,733.3 | -83.4 | -3% | 106,200 |
| 2000/03/01 | 2,766.7 | 2,833.3 | 2,763.3 | 2,816.7 | +83.4 | +3.1% | 209,700 |
| 2000/02/29 | 2,866.7 | 2,866.7 | 2,726.7 | 2,733.3 | -100 | -3.5% | 111,600 |
| 2000/02/28 | 2,920 | 2,920 | 2,766.7 | 2,833.3 | -83.4 | -2.9% | 229,800 |
| 2000/02/25 | 2,903.3 | 2,970 | 2,883.3 | 2,916.7 | +33.4 | +1.2% | 225,900 |
| 2000/02/24 | 2,766.7 | 2,900 | 2,733.3 | 2,883.3 | +206.6 | +7.7% | 344,100 |
| 2000/02/23 | 2,733.3 | 2,733.3 | 2,633.3 | 2,676.7 | -6.6 | -0.2% | 92,400 |
| 2000/02/22 | 2,833.3 | 2,853.3 | 2,633.3 | 2,683.3 | -170 | -6% | 94,200 |
| 2000/02/21 | 2,833.3 | 2,966.7 | 2,833.3 | 2,853.3 | -3.4 | -0.1% | 65,700 |
| 2000/02/18 | 2,763.3 | 2,896.7 | 2,733.3 | 2,856.7 | +226.7 | +8.6% | 137,400 |
| 2000/02/17 | 2,623.3 | 2,630 | 2,600 | 2,630 | -3.3 | -0.1% | 150,900 |
| 2000/02/16 | 2,763.3 | 2,766.7 | 2,583.3 | 2,633.3 | -166.7 | -6% | 255,000 |
| 2000/02/15 | 2,950 | 2,950 | 2,800 | 2,800 | -250 | -8.2% | 193,200 |
| 2000/02/14 | 2,900 | 3,050 | 2,870 | 3,050 | ±0 | ±0% | 290,400 |
| 2000/02/10 | 3,000 | 3,050 | 2,900 | 3,050 | +50 | +1.7% | 276,600 |
| 2000/02/09 | 2,933.3 | 3,016.7 | 2,900 | 3,000 | +130 | +4.5% | 293,400 |
| 2000/02/08 | 3,116.7 | 3,133.3 | 2,833.3 | 2,870 | -280 | -8.9% | 463,200 |
| 2000/02/07 | 2,956.7 | 3,150 | 2,956.7 | 3,150 | +333.3 | +11.8% | 550,800 |
| 2000/02/04 | 2,733.3 | 2,860 | 2,716.7 | 2,816.7 | +173.4 | +6.6% | 604,500 |
| 2000/02/03 | 2,533.3 | 2,646.7 | 2,486.7 | 2,643.3 | +143.3 | +5.7% | 249,900 |
| 2000/02/02 | 2,450 | 2,533.3 | 2,416.7 | 2,500 | +93.3 | +3.9% | 309,300 |
| 2000/02/01 | 2,483.3 | 2,483.3 | 2,366.7 | 2,406.7 | -90 | -3.6% | 72,900 |
| 2000/01/31 | 2,396.7 | 2,496.7 | 2,396.7 | 2,496.7 | ±0 | ±0% | 123,000 |
| 2000/01/28 | 2,366.7 | 2,566.7 | 2,363.3 | 2,496.7 | +160 | +6.8% | 400,200 |
| 2000/01/27 | 2,116.7 | 2,366.7 | 2,116.7 | 2,336.7 | +216.7 | +10.2% | 358,800 |
6201～
6250
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
