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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,820 | 3,845 | 3,725 | 3,800 | +5 | +0.1% | 377,500 |
| 2018/09/27 | 3,870 | 3,910 | 3,785 | 3,795 | -110 | -2.8% | 343,500 |
| 2018/09/26 | 3,800 | 3,920 | 3,795 | 3,905 | +65 | +1.7% | 301,400 |
| 2018/09/25 | 3,825 | 3,850 | 3,800 | 3,840 | -40 | -1% | 275,100 |
| 2018/09/21 | 3,850 | 3,915 | 3,830 | 3,880 | +30 | +0.8% | 279,600 |
| 2018/09/20 | 3,815 | 3,855 | 3,790 | 3,850 | +50 | +1.3% | 385,500 |
| 2018/09/19 | 3,840 | 3,840 | 3,730 | 3,800 | -30 | -0.8% | 396,500 |
| 2018/09/18 | 3,785 | 3,885 | 3,760 | 3,830 | +40 | +1.1% | 366,000 |
| 2018/09/14 | 3,715 | 3,805 | 3,705 | 3,790 | +145 | +4% | 466,700 |
| 2018/09/13 | 3,600 | 3,655 | 3,585 | 3,645 | +140 | +4% | 293,400 |
| 2018/09/12 | 3,525 | 3,545 | 3,480 | 3,505 | -5 | -0.1% | 155,800 |
| 2018/09/11 | 3,495 | 3,525 | 3,470 | 3,510 | +10 | +0.3% | 130,600 |
| 2018/09/10 | 3,505 | 3,510 | 3,455 | 3,500 | -20 | -0.6% | 308,200 |
| 2018/09/07 | 3,450 | 3,555 | 3,435 | 3,520 | +70 | +2% | 361,300 |
| 2018/09/06 | 3,390 | 3,515 | 3,325 | 3,450 | -120 | -3.4% | 913,300 |
| 2018/09/05 | 3,660 | 3,670 | 3,560 | 3,570 | -140 | -3.8% | 571,500 |
| 2018/09/04 | 3,660 | 3,730 | 3,605 | 3,710 | +50 | +1.4% | 384,700 |
| 2018/09/03 | 3,660 | 3,700 | 3,620 | 3,660 | +10 | +0.3% | 526,700 |
| 2018/08/31 | 3,450 | 3,660 | 3,450 | 3,650 | +185 | +5.3% | 822,600 |
| 2018/08/30 | 3,460 | 3,485 | 3,415 | 3,465 | +50 | +1.5% | 293,600 |
| 2018/08/29 | 3,440 | 3,470 | 3,405 | 3,415 | -15 | -0.4% | 262,000 |
| 2018/08/28 | 3,380 | 3,460 | 3,375 | 3,430 | +60 | +1.8% | 249,600 |
| 2018/08/27 | 3,310 | 3,385 | 3,305 | 3,370 | +115 | +3.5% | 372,700 |
| 2018/08/24 | 3,255 | 3,275 | 3,230 | 3,255 | ±0 | ±0% | 126,700 |
| 2018/08/23 | 3,270 | 3,275 | 3,240 | 3,255 | +20 | +0.6% | 133,100 |
| 2018/08/22 | 3,255 | 3,255 | 3,175 | 3,235 | -30 | -0.9% | 294,700 |
| 2018/08/21 | 3,285 | 3,285 | 3,250 | 3,265 | ±0 | ±0% | 165,700 |
| 2018/08/20 | 3,280 | 3,300 | 3,260 | 3,265 | +10 | +0.3% | 156,000 |
| 2018/08/17 | 3,195 | 3,265 | 3,195 | 3,255 | +70 | +2.2% | 178,300 |
| 2018/08/16 | 3,250 | 3,250 | 3,165 | 3,185 | -100 | -3% | 415,500 |
| 2018/08/15 | 3,300 | 3,310 | 3,255 | 3,285 | -20 | -0.6% | 263,700 |
| 2018/08/14 | 3,250 | 3,315 | 3,235 | 3,305 | +45 | +1.4% | 166,100 |
| 2018/08/13 | 3,315 | 3,315 | 3,255 | 3,260 | -50 | -1.5% | 184,100 |
| 2018/08/10 | 3,330 | 3,340 | 3,300 | 3,310 | +5 | +0.2% | 177,800 |
| 2018/08/09 | 3,300 | 3,325 | 3,280 | 3,305 | -5 | -0.2% | 134,100 |
| 2018/08/08 | 3,315 | 3,340 | 3,290 | 3,310 | -5 | -0.2% | 234,200 |
| 2018/08/07 | 3,275 | 3,330 | 3,275 | 3,315 | +60 | +1.8% | 183,900 |
| 2018/08/06 | 3,300 | 3,345 | 3,245 | 3,255 | -45 | -1.4% | 338,800 |
| 2018/08/03 | 3,360 | 3,365 | 3,295 | 3,300 | -80 | -2.4% | 338,400 |
| 2018/08/02 | 3,405 | 3,425 | 3,350 | 3,380 | -35 | -1% | 269,200 |
| 2018/08/01 | 3,360 | 3,450 | 3,330 | 3,415 | +40 | +1.2% | 303,300 |
| 2018/07/31 | 3,495 | 3,520 | 3,365 | 3,375 | -65 | -1.9% | 591,900 |
| 2018/07/30 | 3,365 | 3,460 | 3,360 | 3,440 | +80 | +2.4% | 839,200 |
| 2018/07/27 | 3,380 | 3,400 | 3,335 | 3,360 | +45 | +1.4% | 307,000 |
| 2018/07/26 | 3,325 | 3,335 | 3,305 | 3,315 | +10 | +0.3% | 245,000 |
| 2018/07/25 | 3,295 | 3,330 | 3,290 | 3,305 | +15 | +0.5% | 350,300 |
| 2018/07/24 | 3,250 | 3,290 | 3,235 | 3,290 | +35 | +1.1% | 240,600 |
| 2018/07/23 | 3,200 | 3,295 | 3,195 | 3,255 | +65 | +2% | 324,400 |
| 2018/07/20 | 3,150 | 3,200 | 3,110 | 3,190 | +20 | +0.6% | 355,200 |
| 2018/07/19 | 3,150 | 3,190 | 3,130 | 3,170 | +5 | +0.2% | 172,300 |
1501～
1550
件表示中 / 6840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 | 183,800円 | +42.9% | +660.7% | 0.54% | 19.62倍 | 2.55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 |
| ディップ | 259,400円 | +7.1% | +4.6% | 3.66% | 15.25倍 | 3.93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 |
| トランスコスモ | 350,000円 | +2.7% | +4.5% | 2.31% | 15.43倍 | 1.16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 |
| ＳＭＳ | 165,300円 | +21.7% | +11.1% | 1.21% | 17.52倍 | 3.11倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| ＨＵグループ | 242,900円 | +1.7% | - | 5.15% | 27.60倍 | 1.01倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合して発足。治験、滅菌事業も |
市場注目の銘柄
チャート関連のコラム
