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 |
|---|---|---|---|---|---|---|---|
| 2016/03/03 | 3,055 | 3,115 | 3,040 | 3,100 | +30 | +1% | 359,200 |
| 2016/03/02 | 3,115 | 3,125 | 3,050 | 3,070 | ±0 | ±0% | 888,200 |
| 2016/03/01 | 3,095 | 3,200 | 3,045 | 3,070 | -140 | -4.4% | 670,900 |
| 2016/02/29 | 3,110 | 3,295 | 3,110 | 3,210 | -40 | -1.2% | 854,700 |
| 2016/02/26 | 3,345 | 3,365 | 3,215 | 3,250 | -60 | -1.8% | 416,100 |
| 2016/02/25 | 3,280 | 3,335 | 3,225 | 3,310 | +60 | +1.8% | 407,600 |
| 2016/02/24 | 3,165 | 3,270 | 3,165 | 3,250 | +60 | +1.9% | 367,600 |
| 2016/02/23 | 3,280 | 3,290 | 3,145 | 3,190 | -70 | -2.1% | 417,600 |
| 2016/02/22 | 3,190 | 3,285 | 3,155 | 3,260 | +45 | +1.4% | 524,900 |
| 2016/02/19 | 3,095 | 3,230 | 3,080 | 3,215 | -210 | -6.1% | 1,244,800 |
| 2016/02/18 | 3,405 | 3,445 | 3,385 | 3,425 | +70 | +2.1% | 434,100 |
| 2016/02/17 | 3,315 | 3,355 | 3,270 | 3,355 | +30 | +0.9% | 393,700 |
| 2016/02/16 | 3,265 | 3,360 | 3,265 | 3,325 | +15 | +0.5% | 457,300 |
| 2016/02/15 | 3,200 | 3,325 | 3,165 | 3,310 | +250 | +8.2% | 477,500 |
| 2016/02/12 | 2,959 | 3,105 | 2,937 | 3,060 | -30 | -1% | 1,161,400 |
| 2016/02/10 | 3,255 | 3,265 | 3,055 | 3,090 | -175 | -5.4% | 854,100 |
| 2016/02/09 | 3,345 | 3,350 | 3,255 | 3,265 | -195 | -5.6% | 537,000 |
| 2016/02/08 | 3,360 | 3,480 | 3,335 | 3,460 | +65 | +1.9% | 310,400 |
| 2016/02/05 | 3,420 | 3,425 | 3,340 | 3,395 | -50 | -1.5% | 532,300 |
| 2016/02/04 | 3,585 | 3,595 | 3,430 | 3,445 | -135 | -3.8% | 558,900 |
| 2016/02/03 | 3,600 | 3,605 | 3,555 | 3,580 | -80 | -2.2% | 492,600 |
| 2016/02/02 | 3,715 | 3,770 | 3,650 | 3,660 | -65 | -1.7% | 457,200 |
| 2016/02/01 | 3,630 | 3,760 | 3,625 | 3,725 | +185 | +5.2% | 705,400 |
| 2016/01/29 | 3,545 | 3,570 | 3,430 | 3,540 | +40 | +1.1% | 725,700 |
| 2016/01/28 | 3,495 | 3,570 | 3,485 | 3,500 | -50 | -1.4% | 282,800 |
| 2016/01/27 | 3,490 | 3,570 | 3,485 | 3,550 | +90 | +2.6% | 278,200 |
| 2016/01/26 | 3,465 | 3,515 | 3,445 | 3,460 | -25 | -0.7% | 287,000 |
| 2016/01/25 | 3,500 | 3,510 | 3,435 | 3,485 | +40 | +1.2% | 715,200 |
| 2016/01/22 | 3,475 | 3,500 | 3,360 | 3,445 | +40 | +1.2% | 905,400 |
| 2016/01/21 | 3,500 | 3,580 | 3,400 | 3,405 | -130 | -3.7% | 469,200 |
| 2016/01/20 | 3,720 | 3,720 | 3,515 | 3,535 | -170 | -4.6% | 519,400 |
| 2016/01/19 | 3,750 | 3,790 | 3,685 | 3,705 | -25 | -0.7% | 466,100 |
| 2016/01/18 | 3,700 | 3,745 | 3,660 | 3,730 | -15 | -0.4% | 519,400 |
| 2016/01/15 | 3,785 | 3,810 | 3,705 | 3,745 | +30 | +0.8% | 496,800 |
| 2016/01/14 | 3,680 | 3,730 | 3,630 | 3,715 | -50 | -1.3% | 490,300 |
| 2016/01/13 | 3,735 | 3,830 | 3,720 | 3,765 | +100 | +2.7% | 453,500 |
| 2016/01/12 | 3,760 | 3,815 | 3,650 | 3,665 | -100 | -2.7% | 427,000 |
| 2016/01/08 | 3,800 | 3,845 | 3,725 | 3,765 | -80 | -2.1% | 476,000 |
| 2016/01/07 | 3,875 | 3,945 | 3,835 | 3,845 | -45 | -1.2% | 435,400 |
| 2016/01/06 | 3,910 | 3,965 | 3,860 | 3,890 | -15 | -0.4% | 313,100 |
| 2016/01/05 | 3,890 | 3,945 | 3,870 | 3,905 | -20 | -0.5% | 459,700 |
| 2016/01/04 | 4,065 | 4,085 | 3,920 | 3,925 | -140 | -3.4% | 508,000 |
| 2015/12/30 | 4,030 | 4,070 | 4,000 | 4,065 | +30 | +0.7% | 256,600 |
| 2015/12/29 | 3,985 | 4,035 | 3,975 | 4,035 | +30 | +0.7% | 252,200 |
| 2015/12/28 | 4,040 | 4,055 | 3,945 | 4,005 | -35 | -0.9% | 273,700 |
| 2015/12/25 | 4,000 | 4,050 | 3,970 | 4,040 | +70 | +1.8% | 382,300 |
| 2015/12/24 | 4,035 | 4,060 | 3,940 | 3,970 | -30 | -0.8% | 413,300 |
| 2015/12/22 | 3,900 | 4,010 | 3,880 | 4,000 | +135 | +3.5% | 629,900 |
| 2015/12/21 | 3,900 | 3,930 | 3,800 | 3,865 | +135 | +3.6% | 864,800 |
| 2015/12/18 | 3,775 | 3,855 | 3,730 | 3,730 | -55 | -1.5% | 459,800 |
2301～
2350
件表示中 / 7007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 | 143,200円 | +13.6% | +5.3% | 1.40% | 13.90倍 | 1.94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 |
| コシダカＨＤ | 136,800円 | +12.3% | +5.5% | 1.75% | 15.04倍 | 3.31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 |
| 日管財ＨＤ | 278,200円 | +5.8% | +2.3% | 1.94% | 16.56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 |
| 乃村工 | 92,200円 | +3.2% | +6.0% | 3.69% | 14.70倍 | 1.90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 |
| 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％ |
市場注目の銘柄
チャート関連のコラム
