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 |
|---|---|---|---|---|---|---|---|
| 2017/12/27 | 4,170 | 4,240 | 4,160 | 4,220 | +50 | +1.2% | 210,800 |
| 2017/12/26 | 4,165 | 4,180 | 4,130 | 4,170 | +5 | +0.1% | 166,900 |
| 2017/12/25 | 4,100 | 4,180 | 4,090 | 4,165 | +45 | +1.1% | 195,600 |
| 2017/12/22 | 4,060 | 4,125 | 4,050 | 4,120 | +85 | +2.1% | 237,100 |
| 2017/12/21 | 4,065 | 4,065 | 3,995 | 4,035 | +20 | +0.5% | 236,500 |
| 2017/12/20 | 4,020 | 4,060 | 4,000 | 4,015 | +45 | +1.1% | 321,600 |
| 2017/12/19 | 4,065 | 4,065 | 3,960 | 3,970 | -60 | -1.5% | 311,400 |
| 2017/12/18 | 4,050 | 4,085 | 4,015 | 4,030 | -65 | -1.6% | 286,600 |
| 2017/12/15 | 4,090 | 4,155 | 4,015 | 4,095 | -50 | -1.2% | 317,300 |
| 2017/12/14 | 4,035 | 4,160 | 4,030 | 4,145 | +130 | +3.2% | 474,400 |
| 2017/12/13 | 4,030 | 4,040 | 3,990 | 4,015 | +75 | +1.9% | 661,000 |
| 2017/12/12 | 3,935 | 3,960 | 3,900 | 3,940 | -45 | -1.1% | 539,300 |
| 2017/12/11 | 3,985 | 4,020 | 3,890 | 3,985 | -140 | -3.4% | 1,022,300 |
| 2017/12/08 | 4,050 | 4,165 | 4,050 | 4,125 | +45 | +1.1% | 413,500 |
| 2017/12/07 | 4,045 | 4,130 | 4,045 | 4,080 | +30 | +0.7% | 196,500 |
| 2017/12/06 | 4,080 | 4,165 | 4,040 | 4,050 | ±0 | ±0% | 322,100 |
| 2017/12/05 | 4,030 | 4,065 | 3,920 | 4,050 | -50 | -1.2% | 411,200 |
| 2017/12/04 | 4,155 | 4,190 | 4,090 | 4,100 | -55 | -1.3% | 373,300 |
| 2017/12/01 | 4,200 | 4,200 | 4,145 | 4,155 | -70 | -1.7% | 266,100 |
| 2017/11/30 | 4,190 | 4,250 | 4,165 | 4,225 | +55 | +1.3% | 446,100 |
| 2017/11/29 | 4,100 | 4,190 | 4,095 | 4,170 | +105 | +2.6% | 317,500 |
| 2017/11/28 | 4,015 | 4,080 | 3,970 | 4,065 | +10 | +0.2% | 244,400 |
| 2017/11/27 | 4,045 | 4,080 | 4,030 | 4,055 | +40 | +1% | 159,000 |
| 2017/11/24 | 4,000 | 4,025 | 3,955 | 4,015 | -5 | -0.1% | 159,000 |
| 2017/11/22 | 4,040 | 4,060 | 4,010 | 4,020 | +10 | +0.2% | 220,700 |
| 2017/11/21 | 3,985 | 4,025 | 3,970 | 4,010 | +10 | +0.3% | 187,000 |
| 2017/11/20 | 3,965 | 4,040 | 3,955 | 4,000 | +100 | +2.6% | 426,100 |
| 2017/11/17 | 3,875 | 3,940 | 3,840 | 3,900 | +80 | +2.1% | 397,600 |
| 2017/11/16 | 3,760 | 3,860 | 3,760 | 3,820 | +35 | +0.9% | 307,100 |
| 2017/11/15 | 3,845 | 3,845 | 3,775 | 3,785 | -90 | -2.3% | 396,700 |
| 2017/11/14 | 3,880 | 3,905 | 3,870 | 3,875 | -5 | -0.1% | 242,800 |
| 2017/11/13 | 3,870 | 3,905 | 3,850 | 3,880 | -45 | -1.1% | 318,900 |
| 2017/11/10 | 3,890 | 3,955 | 3,875 | 3,925 | -35 | -0.9% | 426,100 |
| 2017/11/09 | 3,970 | 4,015 | 3,915 | 3,960 | -65 | -1.6% | 533,200 |
| 2017/11/08 | 4,085 | 4,085 | 3,985 | 4,025 | -75 | -1.8% | 428,500 |
| 2017/11/07 | 3,975 | 4,105 | 3,975 | 4,100 | +130 | +3.3% | 488,000 |
| 2017/11/06 | 3,980 | 4,015 | 3,945 | 3,970 | -30 | -0.8% | 264,000 |
| 2017/11/02 | 3,920 | 4,035 | 3,915 | 4,000 | +80 | +2% | 436,200 |
| 2017/11/01 | 3,805 | 3,955 | 3,770 | 3,920 | +125 | +3.3% | 770,300 |
| 2017/10/31 | 3,825 | 3,825 | 3,775 | 3,795 | -85 | -2.2% | 388,800 |
| 2017/10/30 | 3,810 | 3,935 | 3,780 | 3,880 | +140 | +3.7% | 700,500 |
| 2017/10/27 | 3,795 | 3,795 | 3,725 | 3,740 | -20 | -0.5% | 309,900 |
| 2017/10/26 | 3,780 | 3,830 | 3,760 | 3,760 | +5 | +0.1% | 365,200 |
| 2017/10/25 | 3,800 | 3,810 | 3,750 | 3,755 | -30 | -0.8% | 184,200 |
| 2017/10/24 | 3,755 | 3,825 | 3,740 | 3,785 | +20 | +0.5% | 218,600 |
| 2017/10/23 | 3,795 | 3,820 | 3,755 | 3,765 | -10 | -0.3% | 311,200 |
| 2017/10/20 | 3,700 | 3,800 | 3,685 | 3,775 | +90 | +2.4% | 456,500 |
| 2017/10/19 | 3,740 | 3,765 | 3,675 | 3,685 | -15 | -0.4% | 279,500 |
| 2017/10/18 | 3,615 | 3,745 | 3,610 | 3,700 | +155 | +4.4% | 676,800 |
| 2017/10/17 | 3,585 | 3,585 | 3,525 | 3,545 | -40 | -1.1% | 197,400 |
1851～
1900
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
