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 |
|---|---|---|---|---|---|---|---|
| 2018/05/01 | 3,865 | 3,875 | 3,680 | 3,705 | -300 | -7.5% | 584,000 |
| 2018/04/27 | 3,985 | 4,030 | 3,945 | 4,005 | +25 | +0.6% | 206,600 |
| 2018/04/26 | 3,955 | 3,990 | 3,950 | 3,980 | +25 | +0.6% | 109,000 |
| 2018/04/25 | 3,865 | 3,990 | 3,865 | 3,955 | +90 | +2.3% | 348,100 |
| 2018/04/24 | 3,815 | 3,885 | 3,810 | 3,865 | +55 | +1.4% | 284,200 |
| 2018/04/23 | 3,840 | 3,870 | 3,795 | 3,810 | -35 | -0.9% | 214,700 |
| 2018/04/20 | 3,790 | 3,870 | 3,790 | 3,845 | +45 | +1.2% | 176,600 |
| 2018/04/19 | 3,730 | 3,810 | 3,720 | 3,800 | +45 | +1.2% | 210,200 |
| 2018/04/18 | 3,725 | 3,775 | 3,725 | 3,755 | +25 | +0.7% | 105,200 |
| 2018/04/17 | 3,755 | 3,795 | 3,730 | 3,730 | -25 | -0.7% | 182,900 |
| 2018/04/16 | 3,765 | 3,805 | 3,745 | 3,755 | +10 | +0.3% | 124,400 |
| 2018/04/13 | 3,795 | 3,805 | 3,745 | 3,745 | -35 | -0.9% | 154,700 |
| 2018/04/12 | 3,820 | 3,860 | 3,770 | 3,780 | +30 | +0.8% | 266,400 |
| 2018/04/11 | 3,750 | 3,765 | 3,710 | 3,750 | +20 | +0.5% | 235,300 |
| 2018/04/10 | 3,825 | 3,860 | 3,730 | 3,730 | -75 | -2% | 241,500 |
| 2018/04/09 | 3,780 | 3,820 | 3,755 | 3,805 | +55 | +1.5% | 253,400 |
| 2018/04/06 | 3,830 | 3,840 | 3,740 | 3,750 | -95 | -2.5% | 297,000 |
| 2018/04/05 | 3,855 | 3,930 | 3,830 | 3,845 | -10 | -0.3% | 145,500 |
| 2018/04/04 | 3,865 | 3,875 | 3,805 | 3,855 | +50 | +1.3% | 187,200 |
| 2018/04/03 | 3,800 | 3,865 | 3,785 | 3,805 | -30 | -0.8% | 217,200 |
| 2018/04/02 | 3,850 | 3,870 | 3,830 | 3,835 | -25 | -0.6% | 94,200 |
| 2018/03/30 | 3,865 | 3,910 | 3,845 | 3,860 | +20 | +0.5% | 208,400 |
| 2018/03/29 | 3,735 | 3,845 | 3,730 | 3,840 | +115 | +3.1% | 310,600 |
| 2018/03/28 | 3,660 | 3,745 | 3,660 | 3,725 | +35 | +0.9% | 164,300 |
| 2018/03/27 | 3,640 | 3,700 | 3,620 | 3,690 | +65 | +1.8% | 211,500 |
| 2018/03/26 | 3,545 | 3,630 | 3,515 | 3,625 | +80 | +2.3% | 285,800 |
| 2018/03/23 | 3,550 | 3,595 | 3,540 | 3,545 | -110 | -3% | 176,000 |
| 2018/03/22 | 3,700 | 3,705 | 3,600 | 3,655 | -45 | -1.2% | 267,800 |
| 2018/03/20 | 3,650 | 3,705 | 3,645 | 3,700 | +30 | +0.8% | 122,800 |
| 2018/03/19 | 3,720 | 3,720 | 3,655 | 3,670 | -70 | -1.9% | 143,400 |
| 2018/03/16 | 3,720 | 3,755 | 3,705 | 3,740 | +60 | +1.6% | 218,300 |
| 2018/03/15 | 3,650 | 3,695 | 3,615 | 3,680 | -10 | -0.3% | 242,200 |
| 2018/03/14 | 3,630 | 3,730 | 3,630 | 3,690 | +40 | +1.1% | 217,400 |
| 2018/03/13 | 3,600 | 3,650 | 3,580 | 3,650 | +50 | +1.4% | 319,700 |
| 2018/03/12 | 3,615 | 3,625 | 3,575 | 3,600 | +10 | +0.3% | 274,500 |
| 2018/03/09 | 3,625 | 3,655 | 3,565 | 3,590 | -25 | -0.7% | 241,700 |
| 2018/03/08 | 3,655 | 3,660 | 3,595 | 3,615 | -35 | -1% | 218,800 |
| 2018/03/07 | 3,670 | 3,690 | 3,635 | 3,650 | -40 | -1.1% | 246,600 |
| 2018/03/06 | 3,700 | 3,720 | 3,680 | 3,690 | +35 | +1% | 153,600 |
| 2018/03/05 | 3,685 | 3,725 | 3,635 | 3,655 | -65 | -1.7% | 303,800 |
| 2018/03/02 | 3,685 | 3,745 | 3,645 | 3,720 | -30 | -0.8% | 460,900 |
| 2018/03/01 | 4,100 | 4,100 | 3,695 | 3,750 | -230 | -5.8% | 1,313,800 |
| 2018/02/28 | 3,915 | 4,025 | 3,890 | 3,980 | +40 | +1% | 489,900 |
| 2018/02/27 | 3,945 | 3,950 | 3,905 | 3,940 | +15 | +0.4% | 204,300 |
| 2018/02/26 | 3,970 | 3,970 | 3,885 | 3,925 | -5 | -0.1% | 288,700 |
| 2018/02/23 | 3,920 | 3,975 | 3,920 | 3,930 | +60 | +1.6% | 212,700 |
| 2018/02/22 | 4,010 | 4,070 | 3,865 | 3,870 | -140 | -3.5% | 424,400 |
| 2018/02/21 | 3,980 | 4,025 | 3,960 | 4,010 | +40 | +1% | 180,000 |
| 2018/02/20 | 3,990 | 4,010 | 3,940 | 3,970 | -25 | -0.6% | 237,700 |
| 2018/02/19 | 3,825 | 3,995 | 3,825 | 3,995 | +215 | +5.7% | 301,400 |
1801～
1850
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
