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 |
|---|---|---|---|---|---|---|---|
| 2022/02/03 | 1,950 | 1,970 | 1,911 | 1,962 | +9 | +0.5% | 1,576,300 |
| 2022/02/02 | 1,889 | 1,972 | 1,888 | 1,953 | +106 | +5.7% | 2,430,700 |
| 2022/02/01 | 1,894 | 1,903 | 1,827 | 1,847 | -30 | -1.6% | 1,530,600 |
| 2022/01/31 | 1,834 | 1,886 | 1,832 | 1,877 | +27 | +1.5% | 989,300 |
| 2022/01/28 | 1,830 | 1,868 | 1,791 | 1,850 | +17 | +0.9% | 1,755,900 |
| 2022/01/27 | 1,870 | 1,906 | 1,829 | 1,833 | -28 | -1.5% | 1,903,700 |
| 2022/01/26 | 1,835 | 1,887 | 1,833 | 1,861 | +21 | +1.1% | 1,374,300 |
| 2022/01/25 | 1,907 | 1,907 | 1,821 | 1,840 | -76 | -4% | 1,778,400 |
| 2022/01/24 | 1,979 | 1,979 | 1,872 | 1,916 | -65 | -3.3% | 2,666,700 |
| 2022/01/21 | 1,879 | 1,983 | 1,875 | 1,981 | +57 | +3% | 1,973,700 |
| 2022/01/20 | 1,825 | 1,928 | 1,803 | 1,924 | +91 | +5% | 1,952,300 |
| 2022/01/19 | 1,883 | 1,883 | 1,830 | 1,833 | -54 | -2.9% | 1,509,700 |
| 2022/01/18 | 1,861 | 1,916 | 1,851 | 1,887 | +50 | +2.7% | 2,085,300 |
| 2022/01/17 | 1,810 | 1,872 | 1,803 | 1,837 | +26 | +1.4% | 1,404,300 |
| 2022/01/14 | 1,856 | 1,866 | 1,795 | 1,811 | -32 | -1.7% | 1,435,500 |
| 2022/01/13 | 1,860 | 1,862 | 1,820 | 1,843 | -15 | -0.8% | 1,165,400 |
| 2022/01/12 | 1,890 | 1,905 | 1,844 | 1,858 | -15 | -0.8% | 1,714,000 |
| 2022/01/11 | 1,800 | 1,879 | 1,800 | 1,873 | +68 | +3.8% | 1,678,300 |
| 2022/01/07 | 1,818 | 1,838 | 1,781 | 1,805 | -13 | -0.7% | 1,245,300 |
| 2022/01/06 | 1,850 | 1,865 | 1,789 | 1,818 | -65 | -3.5% | 2,082,000 |
| 2022/01/05 | 1,950 | 1,951 | 1,868 | 1,883 | -45 | -2.3% | 1,699,100 |
| 2022/01/04 | 1,910 | 1,949 | 1,883 | 1,928 | +58 | +3.1% | 2,227,600 |
| 2021/12/30 | 1,904 | 1,906 | 1,820 | 1,870 | -57 | -3% | 2,772,400 |
| 2021/12/29 | 1,880 | 1,953 | 1,819 | 1,927 | +32 | +1.7% | 3,236,900 |
| 2021/12/28 | 1,898 | 1,940 | 1,882 | 1,895 | -14 | -0.7% | 2,132,900 |
| 2021/12/27 | 1,939 | 1,939 | 1,870 | 1,909 | -36 | -1.9% | 1,720,200 |
| 2021/12/24 | 1,919 | 1,992 | 1,910 | 1,945 | +52 | +2.7% | 3,689,400 |
| 2021/12/23 | 1,885 | 1,898 | 1,841 | 1,893 | +11 | +0.6% | 2,007,000 |
| 2021/12/22 | 1,880 | 1,915 | 1,861 | 1,882 | +32 | +1.7% | 2,125,000 |
| 2021/12/21 | 1,856 | 1,872 | 1,828 | 1,850 | +29 | +1.6% | 1,442,800 |
| 2021/12/20 | 1,850 | 1,874 | 1,810 | 1,821 | -60 | -3.2% | 1,819,500 |
| 2021/12/17 | 1,935 | 1,950 | 1,862 | 1,881 | -64 | -3.3% | 2,587,500 |
| 2021/12/16 | 1,921 | 1,957 | 1,884 | 1,945 | +64 | +3.4% | 3,540,400 |
| 2021/12/15 | 1,820 | 1,900 | 1,811 | 1,881 | +32 | +1.7% | 3,552,500 |
| 2021/12/14 | 1,777 | 1,929 | 1,742 | 1,849 | +73 | +4.1% | 8,604,400 |
| 2021/12/13 | 1,737 | 1,786 | 1,665 | 1,776 | -27 | -1.5% | 11,289,700 |
| 2021/12/10 | 1,914 | 1,994 | 1,800 | 1,803 | -301 | -14.3% | 12,780,200 |
| 2021/12/09 | 2,110 | 2,154 | 2,092 | 2,104 | ±0 | ±0% | 1,987,600 |
| 2021/12/08 | 2,124 | 2,128 | 2,056 | 2,104 | -2 | -0.1% | 2,575,700 |
| 2021/12/07 | 2,089 | 2,107 | 2,011 | 2,106 | +107 | +5.4% | 3,564,800 |
| 2021/12/06 | 1,976 | 2,025 | 1,937 | 1,999 | +14 | +0.7% | 2,398,600 |
| 2021/12/03 | 1,917 | 1,999 | 1,893 | 1,985 | +148 | +8.1% | 3,835,600 |
| 2021/12/02 | 1,867 | 1,877 | 1,796 | 1,837 | -79 | -4.1% | 4,264,900 |
| 2021/12/01 | 1,924 | 1,935 | 1,855 | 1,916 | -25 | -1.3% | 4,687,000 |
| 2021/11/30 | 2,003 | 2,053 | 1,939 | 1,941 | -30 | -1.5% | 3,573,000 |
| 2021/11/29 | 1,961 | 2,059 | 1,938 | 1,971 | -109 | -5.2% | 5,559,700 |
| 2021/11/26 | 2,193 | 2,197 | 2,056 | 2,080 | -163 | -7.3% | 5,114,300 |
| 2021/11/25 | 2,211 | 2,259 | 2,190 | 2,243 | +37 | +1.7% | 1,742,800 |
| 2021/11/24 | 2,274 | 2,304 | 2,196 | 2,206 | -62 | -2.7% | 2,300,100 |
| 2021/11/22 | 2,258 | 2,279 | 2,164 | 2,268 | -26 | -1.1% | 4,257,300 |
851～
900
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
