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 |
|---|---|---|---|---|---|---|---|
| 2017/08/02 | 3,420 | 3,425 | 3,400 | 3,415 | +10 | +0.3% | 179,100 |
| 2017/08/01 | 3,385 | 3,435 | 3,385 | 3,405 | +10 | +0.3% | 243,200 |
| 2017/07/31 | 3,375 | 3,415 | 3,355 | 3,395 | +5 | +0.1% | 575,900 |
| 2017/07/28 | 3,355 | 3,390 | 3,345 | 3,390 | +50 | +1.5% | 849,000 |
| 2017/07/27 | 3,310 | 3,365 | 3,310 | 3,340 | +45 | +1.4% | 411,400 |
| 2017/07/26 | 3,310 | 3,360 | 3,285 | 3,295 | -10 | -0.3% | 326,400 |
| 2017/07/25 | 3,225 | 3,325 | 3,225 | 3,305 | +60 | +1.8% | 642,900 |
| 2017/07/24 | 3,185 | 3,250 | 3,160 | 3,245 | +45 | +1.4% | 529,700 |
| 2017/07/21 | 3,325 | 3,340 | 3,200 | 3,200 | -175 | -5.2% | 812,300 |
| 2017/07/20 | 3,355 | 3,380 | 3,315 | 3,375 | +20 | +0.6% | 472,000 |
| 2017/07/19 | 3,330 | 3,415 | 3,260 | 3,355 | +30 | +0.9% | 1,271,000 |
| 2017/07/18 | 3,330 | 3,335 | 3,280 | 3,325 | -25 | -0.7% | 548,600 |
| 2017/07/14 | 3,360 | 3,370 | 3,340 | 3,350 | -10 | -0.3% | 366,800 |
| 2017/07/13 | 3,300 | 3,385 | 3,300 | 3,360 | +115 | +3.5% | 982,500 |
| 2017/07/12 | 3,310 | 3,315 | 3,230 | 3,245 | -115 | -3.4% | 1,078,400 |
| 2017/07/11 | 3,460 | 3,475 | 3,360 | 3,360 | -95 | -2.7% | 901,000 |
| 2017/07/10 | 3,475 | 3,485 | 3,425 | 3,455 | +5 | +0.1% | 474,300 |
| 2017/07/07 | 3,435 | 3,460 | 3,400 | 3,450 | -10 | -0.3% | 425,000 |
| 2017/07/06 | 3,400 | 3,480 | 3,400 | 3,460 | +60 | +1.8% | 538,400 |
| 2017/07/05 | 3,400 | 3,425 | 3,370 | 3,400 | ±0 | ±0% | 333,200 |
| 2017/07/04 | 3,410 | 3,435 | 3,380 | 3,400 | ±0 | ±0% | 360,100 |
| 2017/07/03 | 3,400 | 3,415 | 3,360 | 3,400 | +15 | +0.4% | 365,600 |
| 2017/06/30 | 3,425 | 3,445 | 3,360 | 3,385 | -45 | -1.3% | 424,100 |
| 2017/06/29 | 3,420 | 3,455 | 3,380 | 3,430 | +35 | +1% | 528,400 |
| 2017/06/28 | 3,425 | 3,435 | 3,385 | 3,395 | -30 | -0.9% | 404,300 |
| 2017/06/27 | 3,460 | 3,475 | 3,375 | 3,425 | -25 | -0.7% | 531,800 |
| 2017/06/26 | 3,530 | 3,545 | 3,430 | 3,450 | -115 | -3.2% | 607,400 |
| 2017/06/23 | 3,450 | 3,590 | 3,445 | 3,565 | +125 | +3.6% | 975,300 |
| 2017/06/22 | 3,430 | 3,470 | 3,415 | 3,440 | +15 | +0.4% | 292,800 |
| 2017/06/21 | 3,425 | 3,475 | 3,410 | 3,425 | +10 | +0.3% | 304,100 |
| 2017/06/20 | 3,435 | 3,455 | 3,405 | 3,415 | -15 | -0.4% | 428,500 |
| 2017/06/19 | 3,340 | 3,465 | 3,340 | 3,430 | +95 | +2.8% | 470,100 |
| 2017/06/16 | 3,330 | 3,335 | 3,275 | 3,335 | +5 | +0.2% | 436,900 |
| 2017/06/15 | 3,270 | 3,330 | 3,260 | 3,330 | +20 | +0.6% | 333,500 |
| 2017/06/14 | 3,315 | 3,335 | 3,260 | 3,310 | -5 | -0.2% | 483,100 |
| 2017/06/13 | 3,260 | 3,340 | 3,250 | 3,315 | +25 | +0.8% | 473,400 |
| 2017/06/12 | 3,225 | 3,305 | 3,200 | 3,290 | +40 | +1.2% | 384,400 |
| 2017/06/09 | 3,285 | 3,305 | 3,235 | 3,250 | -35 | -1.1% | 577,700 |
| 2017/06/08 | 3,190 | 3,325 | 3,190 | 3,285 | +110 | +3.5% | 1,189,900 |
| 2017/06/07 | 3,120 | 3,185 | 3,110 | 3,175 | +45 | +1.4% | 497,800 |
| 2017/06/06 | 3,180 | 3,200 | 3,130 | 3,130 | -50 | -1.6% | 437,700 |
| 2017/06/05 | 3,165 | 3,190 | 3,130 | 3,180 | +10 | +0.3% | 504,700 |
| 2017/06/02 | 3,175 | 3,195 | 3,125 | 3,170 | +10 | +0.3% | 496,600 |
| 2017/06/01 | 3,150 | 3,220 | 3,145 | 3,160 | +30 | +1% | 1,087,800 |
| 2017/05/31 | 3,135 | 3,140 | 3,080 | 3,130 | -10 | -0.3% | 887,100 |
| 2017/05/30 | 3,140 | 3,195 | 3,140 | 3,140 | -60 | -1.9% | 967,500 |
| 2017/05/29 | 3,050 | 3,235 | 3,040 | 3,200 | +389 | +13.8% | 3,079,600 |
| 2017/05/26 | 2,843 | 2,846 | 2,807 | 2,811 | -12 | -0.4% | 458,900 |
| 2017/05/25 | 2,813 | 2,845 | 2,801 | 2,823 | +7 | +0.2% | 468,400 |
| 2017/05/24 | 2,844 | 2,845 | 2,804 | 2,816 | -17 | -0.6% | 546,900 |
1951～
2000
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
