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 |
|---|---|---|---|---|---|---|---|
| 2018/03/14 | 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 |
| 2018/02/16 | 3,760 | 3,815 | 3,750 | 3,780 | +45 | +1.2% | 144,600 |
| 2018/02/15 | 3,745 | 3,780 | 3,715 | 3,735 | +15 | +0.4% | 207,200 |
| 2018/02/14 | 3,750 | 3,755 | 3,720 | 3,720 | -30 | -0.8% | 230,600 |
| 2018/02/13 | 3,785 | 3,825 | 3,740 | 3,750 | ±0 | ±0% | 254,900 |
| 2018/02/09 | 3,665 | 3,750 | 3,640 | 3,750 | -40 | -1.1% | 319,200 |
| 2018/02/08 | 3,740 | 3,810 | 3,730 | 3,790 | -5 | -0.1% | 286,300 |
| 2018/02/07 | 3,865 | 3,925 | 3,795 | 3,795 | ±0 | ±0% | 287,600 |
| 2018/02/06 | 3,760 | 3,795 | 3,710 | 3,795 | -175 | -4.4% | 481,200 |
| 2018/02/05 | 3,965 | 4,000 | 3,960 | 3,970 | -65 | -1.6% | 306,200 |
| 2018/02/02 | 3,990 | 4,045 | 3,965 | 4,035 | +30 | +0.7% | 177,000 |
| 2018/02/01 | 3,980 | 4,010 | 3,960 | 4,005 | +65 | +1.6% | 244,000 |
| 2018/01/31 | 3,980 | 4,005 | 3,925 | 3,940 | -50 | -1.3% | 244,300 |
| 2018/01/30 | 4,030 | 4,045 | 3,980 | 3,990 | -55 | -1.4% | 187,100 |
| 2018/01/29 | 4,090 | 4,125 | 4,045 | 4,045 | -5 | -0.1% | 175,300 |
| 2018/01/26 | 4,070 | 4,080 | 4,050 | 4,050 | -10 | -0.2% | 160,700 |
| 2018/01/25 | 4,050 | 4,095 | 4,050 | 4,060 | -5 | -0.1% | 192,800 |
| 2018/01/24 | 4,040 | 4,095 | 4,035 | 4,065 | +35 | +0.9% | 306,100 |
| 2018/01/23 | 4,000 | 4,035 | 3,985 | 4,030 | +40 | +1% | 181,200 |
| 2018/01/22 | 4,010 | 4,025 | 3,950 | 3,990 | -5 | -0.1% | 274,200 |
| 2018/01/19 | 3,985 | 4,005 | 3,955 | 3,995 | +5 | +0.1% | 166,800 |
| 2018/01/18 | 4,035 | 4,040 | 3,990 | 3,990 | +5 | +0.1% | 293,200 |
| 2018/01/17 | 3,980 | 4,010 | 3,975 | 3,985 | +10 | +0.3% | 309,400 |
| 2018/01/16 | 3,940 | 3,975 | 3,935 | 3,975 | +65 | +1.7% | 244,700 |
| 2018/01/15 | 3,935 | 3,945 | 3,900 | 3,910 | -15 | -0.4% | 247,000 |
| 2018/01/12 | 4,000 | 4,000 | 3,915 | 3,925 | -75 | -1.9% | 380,300 |
| 2018/01/11 | 3,980 | 4,010 | 3,960 | 4,000 | -20 | -0.5% | 325,500 |
| 2018/01/10 | 4,040 | 4,055 | 3,995 | 4,020 | -65 | -1.6% | 399,100 |
| 2018/01/09 | 4,050 | 4,090 | 4,000 | 4,085 | +15 | +0.4% | 400,000 |
| 2018/01/05 | 4,085 | 4,100 | 4,045 | 4,070 | +5 | +0.1% | 257,400 |
| 2018/01/04 | 4,090 | 4,110 | 4,010 | 4,065 | -20 | -0.5% | 406,800 |
| 2017/12/29 | 4,165 | 4,165 | 4,070 | 4,085 | -80 | -1.9% | 296,800 |
| 2017/12/28 | 4,200 | 4,205 | 4,150 | 4,165 | -55 | -1.3% | 191,400 |
1801～
1850
件表示中 / 7005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 | 142,900円 | +13.6% | +5.3% | 1.40% | 13.87倍 | 1.93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 | 98,900円 | +6.6% | -17.6% | 0.61% | 71.10倍 | 2.59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 | 278,500円 | +5.8% | +2.3% | 1.94% | 16.58倍 | 1.52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 |
| インフォマート | 41,900円 | +24.7% | +92.3% | 1.06% | 69.95倍 | 8.69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％ |
| 乃村工 | 90,600円 | +3.2% | +6.0% | 3.75% | 14.44倍 | 1.86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
