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 |
|---|---|---|---|---|---|---|---|
| 1999/11/10 | 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 |
| 1999/10/18 | 1,359 | 1,384.6 | 1,333.3 | 1,346.2 | +12.9 | +1% | 287,820 |
| 1999/10/15 | 1,371.8 | 1,384.6 | 1,328.2 | 1,333.3 | +56.4 | +4.4% | 418,470 |
| 1999/10/14 | 1,192.3 | 1,282.1 | 1,192.3 | 1,276.9 | +38.4 | +3.1% | 43,680 |
| 1999/10/13 | 1,228.2 | 1,259 | 1,205.1 | 1,238.5 | -30.7 | -2.4% | 109,200 |
| 1999/10/12 | 1,323.1 | 1,371.8 | 1,269.2 | 1,269.2 | -28.2 | -2.2% | 154,440 |
| 1999/10/08 | 1,320.5 | 1,320.5 | 1,256.4 | 1,297.4 | -61.6 | -4.5% | 44,070 |
| 1999/10/07 | 1,307.7 | 1,379.5 | 1,282.1 | 1,359 | +107.7 | +8.6% | 174,330 |
| 1999/10/06 | 1,282.1 | 1,282.1 | 1,230.8 | 1,251.3 | -43.6 | -3.4% | 35,880 |
| 1999/10/05 | 1,284.6 | 1,294.9 | 1,282.1 | 1,294.9 | +12.8 | +1% | 65,910 |
| 1999/10/04 | 1,289.7 | 1,302.6 | 1,282.1 | 1,282.1 | -7.6 | -0.6% | 138,060 |
| 1999/10/01 | 1,282.1 | 1,302.6 | 1,282.1 | 1,289.7 | -18 | -1.4% | 97,500 |
| 1999/09/30 | 1,269.2 | 1,307.7 | 1,269.2 | 1,307.7 | +30.8 | +2.4% | 203,580 |
| 1999/09/29 | 1,253.8 | 1,276.9 | 1,243.6 | 1,276.9 | ±0 | ±0% | 54,990 |
| 1999/09/28 | 1,253.8 | 1,282.1 | 1,253.8 | 1,276.9 | +28.2 | +2.3% | 128,700 |
| 1999/09/27 | 1,243.6 | 1,269.2 | 1,243.6 | 1,248.7 | +5.1 | +0.4% | 161,070 |
| 1999/09/24 | 1,166.7 | 1,243.6 | 1,166.7 | 1,243.6 | +25.7 | +2.1% | 181,350 |
| 1999/09/22 | 1,269.2 | 1,269.2 | 1,217.9 | 1,217.9 | -59 | -4.6% | 752,310 |
| 1999/09/21 | 1,284.6 | 1,307.7 | 1,248.7 | 1,276.9 | -56.4 | -4.2% | 747,240 |
| 1999/09/20 | 1,435.9 | 1,446.2 | 1,333.3 | 1,333.3 | -89.8 | -6.3% | 261,300 |
| 1999/09/17 | 1,384.6 | 1,435.9 | 1,359 | 1,423.1 | +82.1 | +6.1% | 596,700 |
| 1999/09/16 | 1,405.1 | 1,405.1 | 1,282.1 | 1,341 | -69.3 | -4.9% | 819,390 |
| 1999/09/14 | 1,410.3 | 1,410.3 | 1,333.3 | 1,410.3 | +128.2 | +10% | 1,489,020 |
| 1999/09/13 | 1,282.1 | 1,282.1 | 1,282.1 | 1,282.1 | +128.3 | +11.1% | 368,940 |
| 1999/09/10 | 1,064.1 | 1,153.8 | 1,064.1 | 1,153.8 | +128.2 | +12.5% | 752,700 |
| 1999/09/09 | 1,012.8 | 1,035.9 | 1,000 | 1,025.6 | +12.8 | +1.3% | 143,910 |
| 1999/09/08 | 1,028.2 | 1,028.2 | 974.4 | 1,012.8 | -18 | -1.7% | 54,210 |
| 1999/09/07 | 1,038.5 | 1,046.2 | 1,025.6 | 1,030.8 | -2.5 | -0.2% | 154,830 |
| 1999/09/06 | 1,025.6 | 1,046.2 | 1,025.6 | 1,033.3 | +7.7 | +0.8% | 189,150 |
| 1999/09/03 | 1,033.3 | 1,038.5 | 1,023.1 | 1,025.6 | ±0 | ±0% | 284,310 |
| 1999/09/02 | 961.5 | 1,059 | 953.8 | 1,025.6 | +71.8 | +7.5% | 299,130 |
| 1999/09/01 | 943.6 | 974.4 | 923.1 | 953.8 | +5.1 | +0.5% | 108,420 |
| 1999/08/31 | 948.7 | 948.7 | 910.3 | 948.7 | +12.8 | +1.4% | 93,990 |
| 1999/08/30 | 933.3 | 935.9 | 923.1 | 935.9 | +2.6 | +0.3% | 32,760 |
| 1999/08/27 | 948.7 | 948.7 | 923.1 | 933.3 | -15.4 | -1.6% | 87,360 |
6301～
6350
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
