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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,669 | 1,688 | 1,653 | 1,674 | +17 | +1% | 366,600 |
| 2025/04/17 | 1,660 | 1,684 | 1,643 | 1,657 | -14 | -0.8% | 752,900 |
| 2025/04/16 | 1,620 | 1,687 | 1,612 | 1,671 | +50 | +3.1% | 807,100 |
| 2025/04/15 | 1,632 | 1,635 | 1,615 | 1,621 | -1 | -0.1% | 516,600 |
| 2025/04/14 | 1,600 | 1,651 | 1,587 | 1,622 | +37 | +2.3% | 636,700 |
| 2025/04/11 | 1,562 | 1,589 | 1,533 | 1,585 | +22 | +1.4% | 706,300 |
| 2025/04/10 | 1,586 | 1,586 | 1,527 | 1,563 | +85 | +5.8% | 734,300 |
| 2025/04/09 | 1,514 | 1,528 | 1,457 | 1,478 | -32 | -2.1% | 801,600 |
| 2025/04/08 | 1,498 | 1,544 | 1,491 | 1,510 | +66 | +4.6% | 794,800 |
| 2025/04/07 | 1,436 | 1,487 | 1,416 | 1,444 | -162 | -10.1% | 1,005,500 |
| 2025/04/04 | 1,650 | 1,672 | 1,598 | 1,606 | -62 | -3.7% | 1,306,100 |
| 2025/04/03 | 1,606 | 1,684 | 1,599 | 1,668 | +22 | +1.3% | 1,773,400 |
| 2025/04/02 | 1,679 | 1,689 | 1,627 | 1,646 | +11 | +0.7% | 2,222,400 |
| 2025/04/01 | 1,550 | 1,689 | 1,550 | 1,635 | +207 | +14.5% | 5,041,800 |
| 2025/03/31 | 1,461 | 1,461 | 1,424 | 1,428 | -58 | -3.9% | 607,600 |
| 2025/03/28 | 1,499 | 1,514 | 1,477 | 1,486 | -17 | -1.1% | 437,300 |
| 2025/03/27 | 1,484 | 1,512 | 1,484 | 1,503 | +11 | +0.7% | 531,500 |
| 2025/03/26 | 1,474 | 1,504 | 1,473 | 1,492 | +27 | +1.8% | 458,200 |
| 2025/03/25 | 1,463 | 1,466 | 1,452 | 1,465 | -3 | -0.2% | 253,500 |
| 2025/03/24 | 1,462 | 1,477 | 1,455 | 1,468 | -3 | -0.2% | 326,900 |
| 2025/03/21 | 1,469 | 1,489 | 1,466 | 1,471 | +1 | +0.1% | 278,200 |
| 2025/03/19 | 1,475 | 1,495 | 1,470 | 1,470 | -17 | -1.1% | 301,900 |
| 2025/03/18 | 1,488 | 1,503 | 1,479 | 1,487 | +14 | +1% | 385,000 |
| 2025/03/17 | 1,467 | 1,488 | 1,459 | 1,473 | +15 | +1% | 266,000 |
| 2025/03/14 | 1,456 | 1,466 | 1,451 | 1,458 | -9 | -0.6% | 340,400 |
| 2025/03/13 | 1,463 | 1,472 | 1,456 | 1,467 | +5 | +0.3% | 264,200 |
| 2025/03/12 | 1,478 | 1,485 | 1,454 | 1,462 | -9 | -0.6% | 449,000 |
| 2025/03/11 | 1,450 | 1,480 | 1,439 | 1,471 | +12 | +0.8% | 643,100 |
| 2025/03/10 | 1,445 | 1,461 | 1,418 | 1,459 | +12 | +0.8% | 351,100 |
| 2025/03/07 | 1,438 | 1,468 | 1,438 | 1,447 | +8 | +0.6% | 462,400 |
| 2025/03/06 | 1,409 | 1,440 | 1,404 | 1,439 | +44 | +3.2% | 526,700 |
| 2025/03/05 | 1,414 | 1,416 | 1,392 | 1,395 | -19 | -1.3% | 522,000 |
| 2025/03/04 | 1,403 | 1,415 | 1,385 | 1,414 | +11 | +0.8% | 446,400 |
| 2025/03/03 | 1,415 | 1,428 | 1,397 | 1,403 | -2 | -0.1% | 519,700 |
| 2025/02/28 | 1,451 | 1,456 | 1,405 | 1,405 | -63 | -4.3% | 701,800 |
| 2025/02/27 | 1,474 | 1,478 | 1,457 | 1,468 | -1 | -0.1% | 497,500 |
| 2025/02/26 | 1,488 | 1,495 | 1,469 | 1,469 | -21 | -1.4% | 413,900 |
| 2025/02/25 | 1,506 | 1,514 | 1,472 | 1,490 | -28 | -1.8% | 589,900 |
| 2025/02/21 | 1,452 | 1,521 | 1,450 | 1,518 | +79 | +5.5% | 913,900 |
| 2025/02/20 | 1,450 | 1,452 | 1,435 | 1,439 | -18 | -1.2% | 333,200 |
| 2025/02/19 | 1,466 | 1,471 | 1,453 | 1,457 | -12 | -0.8% | 267,900 |
| 2025/02/18 | 1,470 | 1,475 | 1,464 | 1,469 | +3 | +0.2% | 265,100 |
| 2025/02/17 | 1,480 | 1,484 | 1,460 | 1,466 | -14 | -0.9% | 323,100 |
| 2025/02/14 | 1,488 | 1,498 | 1,477 | 1,480 | -18 | -1.2% | 287,900 |
| 2025/02/13 | 1,499 | 1,511 | 1,490 | 1,498 | -1 | -0.1% | 371,900 |
| 2025/02/12 | 1,508 | 1,508 | 1,480 | 1,499 | -3 | -0.2% | 304,800 |
| 2025/02/10 | 1,491 | 1,513 | 1,483 | 1,502 | +11 | +0.7% | 348,900 |
| 2025/02/07 | 1,505 | 1,511 | 1,488 | 1,491 | -2 | -0.1% | 404,300 |
| 2025/02/06 | 1,471 | 1,513 | 1,471 | 1,493 | +15 | +1% | 485,500 |
| 2025/02/05 | 1,479 | 1,481 | 1,466 | 1,478 | -2 | -0.1% | 381,000 |
101～
150
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
