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 |
|---|---|---|---|---|---|---|---|
| 2018/02/16 | 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 |
| 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 |
1851～
1900
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
