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 |
|---|---|---|---|---|---|---|---|
| 1997/06/04 | 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 |
| 1997/04/25 | 1,223.8 | 1,223.8 | 1,223.8 | 1,223.8 | -16.3 | -1.3% | 8,580 |
| 1997/04/24 | 1,244.8 | 1,244.8 | 1,230.8 | 1,240.1 | -7 | -0.6% | 81,510 |
| 1997/04/23 | 1,247.1 | 1,249.4 | 1,235.4 | 1,247.1 | +9.3 | +0.8% | 274,560 |
| 1997/04/22 | 1,235.4 | 1,247.1 | 1,228.4 | 1,237.8 | +9.4 | +0.8% | 313,170 |
| 1997/04/21 | 1,223.8 | 1,233.1 | 1,214.5 | 1,228.4 | +13.9 | +1.1% | 115,830 |
| 1997/04/18 | 1,212.1 | 1,223.8 | 1,212.1 | 1,214.5 | +25.7 | +2.2% | 214,500 |
| 1997/04/17 | 1,170.2 | 1,188.8 | 1,142.2 | 1,188.8 | +18.6 | +1.6% | 227,370 |
| 1997/04/16 | 1,153.8 | 1,170.2 | 1,153.8 | 1,170.2 | -7 | -0.6% | 21,450 |
| 1997/04/15 | 1,160.8 | 1,188.8 | 1,151.5 | 1,177.2 | -25.6 | -2.1% | 128,700 |
| 1997/04/14 | 1,200.5 | 1,202.8 | 1,200.5 | 1,202.8 | +2.3 | +0.2% | 17,160 |
| 1997/04/11 | 1,207.5 | 1,207.5 | 1,200.5 | 1,200.5 | - | - | 17,160 |
| 1997/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/09 | 1,212.1 | 1,233.1 | 1,209.8 | 1,228.4 | -7 | -0.6% | 47,190 |
| 1997/04/08 | 1,244.8 | 1,244.8 | 1,235.4 | 1,235.4 | -23.3 | -1.9% | 8,580 |
| 1997/04/07 | 1,258.7 | 1,258.7 | 1,258.7 | 1,258.7 | -11.7 | -0.9% | 8,580 |
| 1997/04/04 | 1,270.4 | 1,270.4 | 1,270.4 | 1,270.4 | -2.3 | -0.2% | 4,290 |
| 1997/04/03 | 1,272.7 | 1,272.7 | 1,272.7 | 1,272.7 | -4.7 | -0.4% | 12,870 |
| 1997/04/02 | 1,279.7 | 1,279.7 | 1,277.4 | 1,277.4 | +67.6 | +5.6% | 8,580 |
| 1997/04/01 | 1,279.7 | 1,279.7 | 1,209.8 | 1,209.8 | - | - | 17,160 |
| 1997/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/28 | 1,279.7 | 1,289 | 1,258.7 | 1,289 | -16.4 | -1.3% | 51,480 |
| 1997/03/27 | 1,305.4 | 1,305.4 | 1,305.4 | 1,305.4 | -23.3 | -1.8% | 12,870 |
| 1997/03/26 | 1,305.4 | 1,328.7 | 1,305.4 | 1,328.7 | -9.3 | -0.7% | 30,030 |
| 1997/03/25 | 1,340.3 | 1,340.3 | 1,338 | 1,338 | -16.3 | -1.2% | 8,580 |
6901～
6950
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
