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 |
|---|---|---|---|---|---|---|---|
| 2019/03/20 | 3,930 | 3,990 | 3,915 | 3,980 | +15 | +0.4% | 251,800 |
| 2019/03/19 | 4,015 | 4,035 | 3,925 | 3,965 | -25 | -0.6% | 375,800 |
| 2019/03/18 | 4,055 | 4,070 | 3,955 | 3,990 | -65 | -1.6% | 441,900 |
| 2019/03/15 | 4,120 | 4,130 | 4,025 | 4,055 | -40 | -1% | 311,800 |
| 2019/03/14 | 4,135 | 4,175 | 4,090 | 4,095 | -70 | -1.7% | 499,700 |
| 2019/03/13 | 4,150 | 4,185 | 4,120 | 4,165 | +85 | +2.1% | 457,900 |
| 2019/03/12 | 4,050 | 4,130 | 4,035 | 4,080 | +80 | +2% | 452,600 |
| 2019/03/11 | 4,060 | 4,070 | 3,990 | 4,000 | -80 | -2% | 447,400 |
| 2019/03/08 | 4,030 | 4,115 | 4,030 | 4,080 | +30 | +0.7% | 354,400 |
| 2019/03/07 | 4,110 | 4,120 | 4,035 | 4,050 | -150 | -3.6% | 681,200 |
| 2019/03/06 | 4,225 | 4,240 | 4,155 | 4,200 | -95 | -2.2% | 390,700 |
| 2019/03/05 | 4,215 | 4,330 | 4,175 | 4,295 | +80 | +1.9% | 608,700 |
| 2019/03/04 | 4,410 | 4,415 | 4,190 | 4,215 | -165 | -3.8% | 820,500 |
| 2019/03/01 | 4,400 | 4,520 | 4,330 | 4,380 | +120 | +2.8% | 1,670,400 |
| 2019/02/28 | 4,255 | 4,290 | 4,240 | 4,260 | +30 | +0.7% | 468,200 |
| 2019/02/27 | 4,250 | 4,280 | 4,225 | 4,230 | +5 | +0.1% | 186,400 |
| 2019/02/26 | 4,265 | 4,290 | 4,195 | 4,225 | -10 | -0.2% | 216,000 |
| 2019/02/25 | 4,290 | 4,300 | 4,195 | 4,235 | -45 | -1.1% | 325,200 |
| 2019/02/22 | 4,295 | 4,305 | 4,270 | 4,280 | +5 | +0.1% | 158,500 |
| 2019/02/21 | 4,300 | 4,325 | 4,260 | 4,275 | -20 | -0.5% | 219,000 |
| 2019/02/20 | 4,225 | 4,315 | 4,220 | 4,295 | +95 | +2.3% | 335,200 |
| 2019/02/19 | 4,215 | 4,215 | 4,170 | 4,200 | -60 | -1.4% | 248,900 |
| 2019/02/18 | 4,260 | 4,275 | 4,205 | 4,260 | +70 | +1.7% | 155,600 |
| 2019/02/15 | 4,180 | 4,205 | 4,145 | 4,190 | ±0 | ±0% | 156,400 |
| 2019/02/14 | 4,170 | 4,210 | 4,145 | 4,190 | ±0 | ±0% | 270,700 |
| 2019/02/13 | 4,280 | 4,280 | 4,175 | 4,190 | -90 | -2.1% | 202,600 |
| 2019/02/12 | 4,270 | 4,310 | 4,245 | 4,280 | +20 | +0.5% | 219,900 |
| 2019/02/08 | 4,200 | 4,260 | 4,185 | 4,260 | +20 | +0.5% | 179,500 |
| 2019/02/07 | 4,310 | 4,315 | 4,205 | 4,240 | -60 | -1.4% | 165,700 |
| 2019/02/06 | 4,270 | 4,305 | 4,265 | 4,300 | +30 | +0.7% | 130,400 |
| 2019/02/05 | 4,295 | 4,320 | 4,250 | 4,270 | +35 | +0.8% | 210,900 |
| 2019/02/04 | 4,155 | 4,270 | 4,150 | 4,235 | +80 | +1.9% | 346,200 |
| 2019/02/01 | 4,095 | 4,165 | 4,095 | 4,155 | +50 | +1.2% | 199,500 |
| 2019/01/31 | 4,095 | 4,125 | 4,060 | 4,105 | +80 | +2% | 205,300 |
| 2019/01/30 | 3,985 | 4,045 | 3,970 | 4,025 | +15 | +0.4% | 134,400 |
| 2019/01/29 | 3,995 | 4,025 | 3,980 | 4,010 | -10 | -0.2% | 165,400 |
| 2019/01/28 | 4,090 | 4,100 | 3,995 | 4,020 | -70 | -1.7% | 184,200 |
| 2019/01/25 | 4,065 | 4,105 | 4,060 | 4,090 | -35 | -0.8% | 159,800 |
| 2019/01/24 | 4,060 | 4,155 | 4,055 | 4,125 | +85 | +2.1% | 226,700 |
| 2019/01/23 | 4,025 | 4,060 | 4,005 | 4,040 | -45 | -1.1% | 200,500 |
| 2019/01/22 | 4,115 | 4,120 | 4,070 | 4,085 | +10 | +0.2% | 111,200 |
| 2019/01/21 | 4,110 | 4,120 | 4,065 | 4,075 | -10 | -0.2% | 197,000 |
| 2019/01/18 | 4,100 | 4,115 | 4,020 | 4,085 | -55 | -1.3% | 375,100 |
| 2019/01/17 | 4,070 | 4,175 | 4,055 | 4,140 | +75 | +1.8% | 655,600 |
| 2019/01/16 | 3,950 | 4,070 | 3,920 | 4,065 | +75 | +1.9% | 382,400 |
| 2019/01/15 | 3,930 | 4,065 | 3,920 | 3,990 | +15 | +0.4% | 288,400 |
| 2019/01/11 | 3,900 | 4,005 | 3,875 | 3,975 | +105 | +2.7% | 489,300 |
| 2019/01/10 | 3,910 | 3,935 | 3,845 | 3,870 | -80 | -2% | 292,300 |
| 2019/01/09 | 3,990 | 4,025 | 3,915 | 3,950 | -80 | -2% | 329,700 |
| 2019/01/08 | 4,060 | 4,105 | 4,020 | 4,030 | -25 | -0.6% | 304,700 |
1551～
1600
件表示中 / 7004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 | 143,800円 | +13.6% | +5.3% | 1.39% | 13.96倍 | 1.95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 | 414,000円 | +4.5% | +2.3% | 3.09% | 9.74倍 | 0.85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 |
| 船総研ＨＤ | 235,000円 | +7.7% | +5.8% | 3.62% | 16.51倍 | 4.49倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| 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 |
| 乃村工 | 91,600円 | +3.2% | +6.0% | 3.71% | 14.60倍 | 1.88倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
市場注目の銘柄
チャート関連のコラム
