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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,486 | 1,486 | 1,457 | 1,480 | +2 | +0.1% | 516,900 |
| 2025/02/03 | 1,506 | 1,506 | 1,473 | 1,478 | -55 | -3.6% | 637,200 |
| 2025/01/31 | 1,525 | 1,545 | 1,519 | 1,533 | +17 | +1.1% | 761,800 |
| 2025/01/30 | 1,475 | 1,517 | 1,462 | 1,516 | +33 | +2.2% | 766,500 |
| 2025/01/29 | 1,497 | 1,510 | 1,476 | 1,483 | -16 | -1.1% | 846,700 |
| 2025/01/28 | 1,433 | 1,504 | 1,431 | 1,499 | +96 | +6.8% | 1,760,300 |
| 2025/01/27 | 1,375 | 1,410 | 1,372 | 1,403 | +24 | +1.7% | 565,700 |
| 2025/01/24 | 1,361 | 1,395 | 1,360 | 1,379 | +23 | +1.7% | 702,100 |
| 2025/01/23 | 1,353 | 1,363 | 1,343 | 1,356 | -6 | -0.4% | 472,800 |
| 2025/01/22 | 1,385 | 1,387 | 1,353 | 1,362 | -13 | -0.9% | 604,200 |
| 2025/01/21 | 1,346 | 1,382 | 1,342 | 1,375 | +39 | +2.9% | 605,900 |
| 2025/01/20 | 1,337 | 1,339 | 1,315 | 1,336 | -1 | -0.1% | 485,500 |
| 2025/01/17 | 1,353 | 1,356 | 1,327 | 1,337 | -8 | -0.6% | 576,800 |
| 2025/01/16 | 1,325 | 1,351 | 1,322 | 1,345 | +30 | +2.3% | 789,000 |
| 2025/01/15 | 1,340 | 1,342 | 1,311 | 1,315 | -24 | -1.8% | 525,400 |
| 2025/01/14 | 1,348 | 1,352 | 1,317 | 1,339 | -9 | -0.7% | 951,700 |
| 2025/01/10 | 1,360 | 1,375 | 1,347 | 1,348 | -21 | -1.5% | 708,900 |
| 2025/01/09 | 1,375 | 1,386 | 1,359 | 1,369 | -19 | -1.4% | 723,600 |
| 2025/01/08 | 1,423 | 1,423 | 1,388 | 1,388 | -35 | -2.5% | 1,095,700 |
| 2025/01/07 | 1,431 | 1,444 | 1,419 | 1,423 | +2 | +0.1% | 740,200 |
| 2025/01/06 | 1,454 | 1,458 | 1,417 | 1,421 | -23 | -1.6% | 968,800 |
| 2024/12/30 | 1,476 | 1,483 | 1,431 | 1,444 | -16 | -1.1% | 817,200 |
| 2024/12/27 | 1,455 | 1,470 | 1,450 | 1,460 | +15 | +1% | 823,000 |
| 2024/12/26 | 1,442 | 1,466 | 1,439 | 1,445 | ±0 | ±0% | 903,800 |
| 2024/12/25 | 1,486 | 1,490 | 1,431 | 1,445 | -34 | -2.3% | 1,250,200 |
| 2024/12/24 | 1,505 | 1,512 | 1,474 | 1,479 | -35 | -2.3% | 1,148,100 |
| 2024/12/23 | 1,518 | 1,535 | 1,506 | 1,514 | -36 | -2.3% | 1,161,000 |
| 2024/12/20 | 1,562 | 1,586 | 1,550 | 1,550 | -22 | -1.4% | 862,300 |
| 2024/12/19 | 1,572 | 1,602 | 1,571 | 1,572 | -23 | -1.4% | 617,200 |
| 2024/12/18 | 1,582 | 1,605 | 1,560 | 1,595 | +9 | +0.6% | 782,100 |
| 2024/12/17 | 1,601 | 1,620 | 1,585 | 1,586 | -14 | -0.9% | 736,900 |
| 2024/12/16 | 1,655 | 1,665 | 1,600 | 1,600 | -96 | -5.7% | 1,403,600 |
| 2024/12/13 | 1,708 | 1,712 | 1,682 | 1,696 | -25 | -1.5% | 628,200 |
| 2024/12/12 | 1,720 | 1,732 | 1,715 | 1,721 | +6 | +0.3% | 485,500 |
| 2024/12/11 | 1,725 | 1,732 | 1,713 | 1,715 | ±0 | ±0% | 313,700 |
| 2024/12/10 | 1,730 | 1,741 | 1,712 | 1,715 | -29 | -1.7% | 545,300 |
| 2024/12/09 | 1,759 | 1,761 | 1,724 | 1,744 | -15 | -0.9% | 548,200 |
| 2024/12/06 | 1,789 | 1,794 | 1,745 | 1,759 | -19 | -1.1% | 471,400 |
| 2024/12/05 | 1,787 | 1,792 | 1,756 | 1,778 | -15 | -0.8% | 671,200 |
| 2024/12/04 | 1,798 | 1,827 | 1,789 | 1,793 | -7 | -0.4% | 363,500 |
| 2024/12/03 | 1,800 | 1,813 | 1,787 | 1,800 | +10 | +0.6% | 656,700 |
| 2024/12/02 | 1,775 | 1,798 | 1,750 | 1,790 | +15 | +0.8% | 572,200 |
| 2024/11/29 | 1,717 | 1,780 | 1,717 | 1,775 | +58 | +3.4% | 866,200 |
| 2024/11/28 | 1,725 | 1,757 | 1,715 | 1,717 | -8 | -0.5% | 727,500 |
| 2024/11/27 | 1,739 | 1,762 | 1,712 | 1,725 | -32 | -1.8% | 1,157,200 |
| 2024/11/26 | 1,751 | 1,780 | 1,719 | 1,757 | -114 | -6.1% | 2,887,600 |
| 2024/11/25 | 1,860 | 1,893 | 1,854 | 1,871 | +33 | +1.8% | 752,000 |
| 2024/11/22 | 1,841 | 1,853 | 1,826 | 1,838 | -3 | -0.2% | 531,800 |
| 2024/11/21 | 1,800 | 1,859 | 1,800 | 1,841 | +61 | +3.4% | 1,294,700 |
| 2024/11/20 | 1,751 | 1,819 | 1,749 | 1,780 | +29 | +1.7% | 726,700 |
151～
200
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
