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 |
|---|---|---|---|---|---|---|---|
| 1997/07/08 | 1,433.6 | 1,433.6 | 1,421.9 | 1,421.9 | -11.7 | -0.8% | 111,540 |
| 1997/07/07 | 1,424.2 | 1,433.6 | 1,421.9 | 1,433.6 | ±0 | ±0% | 42,900 |
| 1997/07/04 | 1,433.6 | 1,435.9 | 1,428.9 | 1,433.6 | -2.3 | -0.2% | 124,410 |
| 1997/07/03 | 1,461.5 | 1,461.5 | 1,435.9 | 1,435.9 | -11.7 | -0.8% | 38,610 |
| 1997/07/02 | 1,456.9 | 1,456.9 | 1,440.6 | 1,447.6 | +14 | +1% | 124,410 |
| 1997/07/01 | 1,400.9 | 1,433.6 | 1,398.6 | 1,433.6 | +23.3 | +1.7% | 42,900 |
| 1997/06/30 | 1,398.6 | 1,410.3 | 1,386.9 | 1,410.3 | -9.3 | -0.7% | 85,800 |
| 1997/06/27 | 1,417.2 | 1,419.6 | 1,398.6 | 1,419.6 | -14 | -1% | 34,320 |
| 1997/06/26 | 1,433.6 | 1,433.6 | 1,421.9 | 1,433.6 | ±0 | ±0% | 60,060 |
| 1997/06/25 | 1,447.6 | 1,447.6 | 1,431.2 | 1,433.6 | -23.3 | -1.6% | 25,740 |
| 1997/06/24 | 1,503.5 | 1,503.5 | 1,456.9 | 1,456.9 | -46.6 | -3.1% | 64,350 |
| 1997/06/23 | 1,503.5 | 1,503.5 | 1,473.2 | 1,503.5 | ±0 | ±0% | 30,030 |
| 1997/06/20 | 1,503.5 | 1,503.5 | 1,468.5 | 1,503.5 | ±0 | ±0% | 60,060 |
| 1997/06/19 | 1,512.8 | 1,512.8 | 1,491.8 | 1,503.5 | ±0 | ±0% | 21,450 |
| 1997/06/18 | 1,503.5 | 1,510.5 | 1,494.2 | 1,503.5 | ±0 | ±0% | 120,120 |
| 1997/06/17 | 1,503.5 | 1,503.5 | 1,480.2 | 1,503.5 | -11.7 | -0.8% | 47,190 |
| 1997/06/16 | 1,496.5 | 1,515.2 | 1,496.5 | 1,515.2 | +35 | +2.4% | 231,660 |
| 1997/06/13 | 1,456.9 | 1,498.8 | 1,456.9 | 1,480.2 | +25.7 | +1.8% | 283,140 |
| 1997/06/12 | 1,398.6 | 1,454.5 | 1,398.6 | 1,454.5 | +72.2 | +5.2% | 304,590 |
| 1997/06/11 | 1,377.6 | 1,382.3 | 1,375.3 | 1,382.3 | +25.7 | +1.9% | 60,060 |
| 1997/06/10 | 1,373 | 1,377.6 | 1,356.6 | 1,356.6 | -21 | -1.5% | 55,770 |
| 1997/06/09 | 1,393.9 | 1,393.9 | 1,377.6 | 1,377.6 | ±0 | ±0% | 55,770 |
| 1997/06/06 | 1,400.9 | 1,400.9 | 1,377.6 | 1,377.6 | -21 | -1.5% | 81,510 |
| 1997/06/05 | 1,396.3 | 1,398.6 | 1,375.3 | 1,398.6 | ±0 | ±0% | 137,280 |
| 1997/06/04 | 1,338 | 1,398.6 | 1,338 | 1,398.6 | +62.9 | +4.7% | 411,840 |
| 1997/06/03 | 1,352 | 1,352 | 1,335.7 | 1,335.7 | -16.3 | -1.2% | 34,320 |
| 1997/06/02 | 1,352 | 1,375.3 | 1,328.7 | 1,352 | -23.3 | -1.7% | 60,060 |
| 1997/05/30 | 1,352 | 1,375.3 | 1,328.7 | 1,375.3 | +23.3 | +1.7% | 60,060 |
| 1997/05/29 | 1,328.7 | 1,375.3 | 1,328.7 | 1,352 | +28 | +2.1% | 184,470 |
| 1997/05/28 | 1,314.7 | 1,326.3 | 1,305.4 | 1,324 | -2.3 | -0.2% | 98,670 |
| 1997/05/27 | 1,317 | 1,326.3 | 1,305.4 | 1,326.3 | +9.3 | +0.7% | 90,090 |
| 1997/05/26 | 1,296 | 1,328.7 | 1,293.7 | 1,317 | +23.3 | +1.8% | 102,960 |
| 1997/05/23 | 1,270.4 | 1,293.7 | 1,256.4 | 1,293.7 | +23.3 | +1.8% | 94,380 |
| 1997/05/22 | 1,282.1 | 1,282.1 | 1,270.4 | 1,270.4 | -11.7 | -0.9% | 51,480 |
| 1997/05/21 | 1,270.4 | 1,282.1 | 1,270.4 | 1,282.1 | +11.7 | +0.9% | 51,480 |
| 1997/05/20 | 1,284.4 | 1,293.7 | 1,270.4 | 1,270.4 | -7 | -0.5% | 81,510 |
| 1997/05/19 | 1,270.4 | 1,282.1 | 1,258.7 | 1,277.4 | +7 | +0.6% | 102,960 |
| 1997/05/16 | 1,258.7 | 1,277.4 | 1,256.4 | 1,270.4 | +14 | +1.1% | 107,250 |
| 1997/05/15 | 1,258.7 | 1,258.7 | 1,247.1 | 1,256.4 | -14 | -1.1% | 21,450 |
| 1997/05/14 | 1,258.7 | 1,270.4 | 1,256.4 | 1,270.4 | +14 | +1.1% | 98,670 |
| 1997/05/13 | 1,247.1 | 1,256.4 | 1,235.4 | 1,256.4 | +9.3 | +0.7% | 171,600 |
| 1997/05/12 | 1,223.8 | 1,247.1 | 1,223.8 | 1,247.1 | +2.3 | +0.2% | 55,770 |
| 1997/05/09 | 1,263.4 | 1,268.1 | 1,235.4 | 1,244.8 | -20.9 | -1.7% | 343,200 |
| 1997/05/08 | 1,258.7 | 1,282.1 | 1,251.7 | 1,265.7 | +16.3 | +1.3% | 330,330 |
| 1997/05/07 | 1,235.4 | 1,270.4 | 1,235.4 | 1,249.4 | +9.3 | +0.7% | 235,950 |
| 1997/05/06 | 1,237.8 | 1,244.8 | 1,230.8 | 1,240.1 | +11.7 | +1% | 227,370 |
| 1997/05/02 | 1,233.1 | 1,233.1 | 1,214.5 | 1,228.4 | -7 | -0.6% | 111,540 |
| 1997/05/01 | 1,235.4 | 1,247.1 | 1,235.4 | 1,235.4 | -11.7 | -0.9% | 240,240 |
| 1997/04/30 | 1,209.8 | 1,249.4 | 1,209.8 | 1,247.1 | +37.3 | +3.1% | 313,170 |
| 1997/04/28 | 1,212.1 | 1,212.1 | 1,209.8 | 1,209.8 | -14 | -1.1% | 25,740 |
6801～
6850
件表示中 / 6927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 | 160,600円 | +13.6% | +5.3% | 1.25% | 15.58倍 | 2.31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 |
| タイミー | 136,500円 | +28.0% | +51.5% | 0.00% | 30.88倍 | 14.90倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| トランスコスモ | 302,500円 | +2.7% | +4.5% | 2.68% | 13.34倍 | 1.00倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| ＪＡＣＲ | 77,200円 | +14.7% | +9.6% | 4.15% | 17.45倍 | 6.75倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| ディップ | 210,200円 | +7.1% | +4.6% | 4.52% | 12.36倍 | 3.18倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
