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 |
|---|---|---|---|---|---|---|---|
| 1999/12/30 | 2,500 | 2,533.3 | 2,330 | 2,430 | -3.3 | -0.1% | 83,700 |
| 1999/12/29 | 2,133.3 | 2,433.3 | 2,133.3 | 2,433.3 | +333.3 | +15.9% | 327,000 |
| 1999/12/28 | 2,016.7 | 2,233.3 | 2,000 | 2,100 | +100 | +5% | 130,500 |
| 1999/12/27 | 1,996.7 | 2,030 | 1,916.7 | 2,000 | +83.3 | +4.3% | 82,800 |
| 1999/12/24 | 2,066.7 | 2,083.3 | 1,900 | 1,916.7 | -150 | -7.3% | 123,000 |
| 1999/12/22 | 1,843.3 | 2,066.7 | 1,833.3 | 2,066.7 | +233.4 | +12.7% | 123,900 |
| 1999/12/21 | 1,766.7 | 1,866.7 | 1,766.7 | 1,833.3 | -166.7 | -8.3% | 280,500 |
| 1999/12/20 | 2,073.3 | 2,100 | 1,933.3 | 2,000 | -60 | -2.9% | 168,600 |
| 1999/12/17 | 2,100 | 2,100 | 2,050 | 2,060 | -40 | -1.9% | 73,500 |
| 1999/12/16 | 1,983.3 | 2,100 | 1,983.3 | 2,100 | +103.3 | +5.2% | 171,600 |
| 1999/12/15 | 2,060 | 2,066.7 | 1,933.3 | 1,996.7 | -103.3 | -4.9% | 230,100 |
| 1999/12/14 | 2,096.7 | 2,126.7 | 2,083.3 | 2,100 | -50 | -2.3% | 157,800 |
| 1999/12/13 | 2,103.3 | 2,150 | 2,100 | 2,150 | +46.7 | +2.2% | 69,900 |
| 1999/12/10 | 2,166.7 | 2,166.7 | 2,050 | 2,103.3 | +3.3 | +0.2% | 79,800 |
| 1999/12/09 | 2,156.7 | 2,203.3 | 2,100 | 2,100 | -123.3 | -5.5% | 44,700 |
| 1999/12/08 | 2,236.7 | 2,236.7 | 2,166.7 | 2,223.3 | +20 | +0.9% | 65,400 |
| 1999/12/07 | 2,316.7 | 2,316.7 | 2,203.3 | 2,203.3 | +20 | +0.9% | 221,100 |
| 1999/12/06 | 2,166.7 | 2,333.3 | 2,133.3 | 2,183.3 | +50 | +2.3% | 180,900 |
| 1999/12/03 | 2,110 | 2,220 | 2,110 | 2,133.3 | +30 | +1.4% | 206,100 |
| 1999/12/02 | 2,290 | 2,290 | 2,033.3 | 2,103.3 | -190 | -8.3% | 132,600 |
| 1999/12/01 | 2,416.7 | 2,416.7 | 2,293.3 | 2,293.3 | -123.4 | -5.1% | 75,300 |
| 1999/11/30 | 2,503.3 | 2,516.7 | 2,400 | 2,416.7 | -16.6 | -0.7% | 218,700 |
| 1999/11/29 | 2,500 | 2,516.7 | 2,416.7 | 2,433.3 | -33.4 | -1.4% | 203,700 |
| 1999/11/26 | 2,333.3 | 2,513.3 | 2,266.7 | 2,466.7 | +86.7 | +3.6% | 184,800 |
| 1999/11/25 | 2,530 | 2,646.7 | 2,333.3 | 2,380 | -146.7 | -5.8% | 379,500 |
| 1999/11/24 | 2,366.7 | 2,566.7 | 2,333.3 | 2,526.7 | +286.7 | +12.8% | 942,600 |
| 1999/11/22 | 2,066.7 | 2,333.3 | 2,046.7 | 2,240 | +206.7 | +10.2% | 889,800 |
| 1999/11/19 | 2,000 | 2,033.3 | 1,863.3 | 2,033.3 | +66.6 | +3.4% | 233,100 |
| 1999/11/18 | 1,850 | 1,966.7 | 1,800 | 1,966.7 | +66.7 | +3.5% | 334,200 |
| 1999/11/17 | 1,966.7 | 2,033.3 | 1,833.3 | 1,900 | -33.3 | -1.7% | 193,800 |
| 1999/11/16 | 2,056.7 | 2,056.7 | 1,933.3 | 1,933.3 | -133.4 | -6.5% | 172,500 |
| 1999/11/15 | 1,833.3 | 2,166.7 | 1,800 | 2,066.7 | +233.4 | +12.7% | 519,600 |
| 1999/11/12 | 1,900 | 1,900 | 1,783.3 | 1,833.3 | -100 | -5.2% | 211,500 |
| 1999/11/11 | 2,026.7 | 2,026.7 | 1,900 | 1,933.3 | -93.4 | -4.6% | 569,100 |
| 1999/11/10 | 2,026.7 | 2,026.7 | 1,966.7 | 2,026.7 | +333.4 | +19.7% | 1,219,500 |
| 1999/11/09 | 1,693.3 | 1,693.3 | 1,673.3 | 1,693.3 | +166.6 | +10.9% | 486,600 |
| 1999/11/08 | 1,460 | 1,533.3 | 1,456.7 | 1,526.7 | +73.4 | +5.1% | 239,400 |
| 1999/11/05 | 1,450 | 1,466.7 | 1,433.3 | 1,453.3 | +13.3 | +0.9% | 71,400 |
| 1999/11/04 | 1,446.7 | 1,446.7 | 1,426.7 | 1,440 | -6.7 | -0.5% | 158,100 |
| 1999/11/02 | 1,450 | 1,450 | 1,430 | 1,446.7 | +13.4 | +0.9% | 159,000 |
| 1999/11/01 | 1,403.3 | 1,450 | 1,403.3 | 1,433.3 | +50 | +3.6% | 96,600 |
| 1999/10/29 | 1,430 | 1,456.7 | 1,383.3 | 1,383.3 | -33.4 | -2.4% | 108,300 |
| 1999/10/28 | 1,456.7 | 1,456.7 | 1,366.7 | 1,416.7 | -40 | -2.7% | 134,700 |
| 1999/10/27 | 1,516.7 | 1,516.7 | 1,456.7 | 1,456.7 | -43.3 | -2.9% | 208,800 |
| 1999/10/26 | 1,460 | 1,500 | 1,450 | 1,500 | +66.7 | +4.7% | 372,000 |
| 1999/10/25 | 1,359 | 1,435.9 | 1,359 | 1,433.3 | +76.9 | +5.7% | 709,800 |
| 1999/10/22 | 1,320.5 | 1,371.8 | 1,320.5 | 1,356.4 | +46.1 | +3.5% | 296,400 |
| 1999/10/21 | 1,307.7 | 1,320.5 | 1,300 | 1,310.3 | +41.1 | +3.2% | 211,770 |
| 1999/10/20 | 1,282.1 | 1,300 | 1,269.2 | 1,269.2 | +12.8 | +1% | 168,480 |
| 1999/10/19 | 1,269.2 | 1,289.7 | 1,243.6 | 1,256.4 | -89.8 | -6.7% | 334,230 |
6301～
6350
件表示中 / 7037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 | 148,100円 | +13.6% | +5.3% | 1.35% | 14.37倍 | 2.01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 | 436,000円 | +4.5% | +2.3% | 2.94% | 10.26倍 | 0.90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 |
| コシダカＨＤ | 143,000円 | +12.3% | +5.5% | 1.68% | 15.72倍 | 3.46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 |
| 帝国ホテル | 98,600円 | +6.6% | -17.6% | 0.61% | 70.88倍 | 2.58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 | 277,900円 | +5.8% | +2.3% | 1.94% | 16.55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 |
市場注目の銘柄
チャート関連のコラム
