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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 1,650 | 1,712 | 1,650 | 1,683 | -3 | -0.2% | 1,009,700 |
| 2024/09/27 | 1,681 | 1,697 | 1,663 | 1,686 | +4 | +0.2% | 680,200 |
| 2024/09/26 | 1,656 | 1,682 | 1,640 | 1,682 | +26 | +1.6% | 707,400 |
| 2024/09/25 | 1,663 | 1,663 | 1,638 | 1,656 | +7 | +0.4% | 571,400 |
| 2024/09/24 | 1,680 | 1,682 | 1,633 | 1,649 | -35 | -2.1% | 1,017,600 |
| 2024/09/20 | 1,645 | 1,696 | 1,645 | 1,684 | +50 | +3.1% | 1,084,200 |
| 2024/09/19 | 1,622 | 1,650 | 1,622 | 1,634 | +21 | +1.3% | 772,200 |
| 2024/09/18 | 1,662 | 1,664 | 1,604 | 1,613 | -46 | -2.8% | 1,372,900 |
| 2024/09/17 | 1,695 | 1,698 | 1,612 | 1,659 | -113 | -6.4% | 2,943,600 |
| 2024/09/13 | 1,784 | 1,800 | 1,754 | 1,772 | -4 | -0.2% | 1,057,500 |
| 2024/09/12 | 1,749 | 1,779 | 1,732 | 1,776 | +37 | +2.1% | 714,400 |
| 2024/09/11 | 1,820 | 1,821 | 1,726 | 1,739 | -96 | -5.2% | 973,700 |
| 2024/09/10 | 1,835 | 1,867 | 1,833 | 1,835 | +3 | +0.2% | 564,500 |
| 2024/09/09 | 1,830 | 1,864 | 1,806 | 1,832 | -30 | -1.6% | 955,000 |
| 2024/09/06 | 1,870 | 1,872 | 1,849 | 1,862 | +6 | +0.3% | 543,100 |
| 2024/09/05 | 1,851 | 1,897 | 1,836 | 1,856 | -6 | -0.3% | 685,800 |
| 2024/09/04 | 1,886 | 1,908 | 1,862 | 1,862 | -43 | -2.3% | 876,800 |
| 2024/09/03 | 1,900 | 1,930 | 1,891 | 1,905 | +1 | +0.1% | 482,600 |
| 2024/09/02 | 1,899 | 1,913 | 1,890 | 1,904 | -1 | -0.1% | 531,000 |
| 2024/08/30 | 1,920 | 1,921 | 1,887 | 1,905 | -18 | -0.9% | 742,900 |
| 2024/08/29 | 1,889 | 1,923 | 1,878 | 1,923 | +37 | +2% | 866,700 |
| 2024/08/28 | 1,895 | 1,913 | 1,872 | 1,886 | +6 | +0.3% | 894,800 |
| 2024/08/27 | 1,856 | 1,883 | 1,848 | 1,880 | +15 | +0.8% | 874,600 |
| 2024/08/26 | 1,769 | 1,865 | 1,766 | 1,865 | +114 | +6.5% | 2,114,000 |
| 2024/08/23 | 1,759 | 1,759 | 1,738 | 1,751 | ±0 | ±0% | 290,000 |
| 2024/08/22 | 1,740 | 1,759 | 1,728 | 1,751 | +9 | +0.5% | 425,400 |
| 2024/08/21 | 1,720 | 1,754 | 1,716 | 1,742 | -2 | -0.1% | 320,400 |
| 2024/08/20 | 1,695 | 1,747 | 1,692 | 1,744 | +60 | +3.6% | 702,500 |
| 2024/08/19 | 1,698 | 1,715 | 1,684 | 1,684 | -12 | -0.7% | 367,400 |
| 2024/08/16 | 1,698 | 1,698 | 1,662 | 1,696 | +10 | +0.6% | 814,400 |
| 2024/08/15 | 1,695 | 1,699 | 1,678 | 1,686 | -4 | -0.2% | 370,600 |
| 2024/08/14 | 1,686 | 1,691 | 1,666 | 1,690 | +10 | +0.6% | 356,400 |
| 2024/08/13 | 1,667 | 1,680 | 1,625 | 1,680 | -2 | -0.1% | 751,200 |
| 2024/08/09 | 1,669 | 1,683 | 1,644 | 1,682 | +37 | +2.2% | 772,600 |
| 2024/08/08 | 1,618 | 1,673 | 1,609 | 1,645 | ±0 | ±0% | 813,800 |
| 2024/08/07 | 1,629 | 1,700 | 1,629 | 1,645 | -14 | -0.8% | 1,050,900 |
| 2024/08/06 | 1,637 | 1,710 | 1,601 | 1,659 | +129 | +8.4% | 1,840,300 |
| 2024/08/05 | 1,593 | 1,628 | 1,506 | 1,530 | -138 | -8.3% | 1,964,400 |
| 2024/08/02 | 1,696 | 1,717 | 1,655 | 1,668 | -69 | -4% | 1,218,800 |
| 2024/08/01 | 1,722 | 1,750 | 1,668 | 1,737 | +20 | +1.2% | 1,268,000 |
| 2024/07/31 | 1,697 | 1,717 | 1,653 | 1,717 | +29 | +1.7% | 775,400 |
| 2024/07/30 | 1,680 | 1,694 | 1,667 | 1,688 | +10 | +0.6% | 1,060,500 |
| 2024/07/29 | 1,668 | 1,683 | 1,637 | 1,678 | +13 | +0.8% | 649,100 |
| 2024/07/26 | 1,680 | 1,684 | 1,650 | 1,665 | -18 | -1.1% | 726,100 |
| 2024/07/25 | 1,670 | 1,698 | 1,650 | 1,683 | +13 | +0.8% | 928,200 |
| 2024/07/24 | 1,670 | 1,688 | 1,657 | 1,670 | +1 | +0.1% | 797,000 |
| 2024/07/23 | 1,652 | 1,678 | 1,646 | 1,669 | +29 | +1.8% | 682,800 |
| 2024/07/22 | 1,633 | 1,658 | 1,621 | 1,640 | +17 | +1% | 665,200 |
| 2024/07/19 | 1,635 | 1,650 | 1,611 | 1,623 | -35 | -2.1% | 676,200 |
| 2024/07/18 | 1,650 | 1,672 | 1,634 | 1,658 | +29 | +1.8% | 1,218,000 |
201～
250
件表示中 / 7003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 | 140,700円 | +13.6% | +5.3% | 1.42% | 13.66倍 | 1.91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 | 98,200円 | +6.6% | -17.6% | 0.61% | 70.60倍 | 2.57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 | 277,700円 | +5.8% | +2.3% | 1.94% | 16.53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 |
| コシダカＨＤ | 130,200円 | +12.3% | +5.5% | 1.84% | 14.31倍 | 3.15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 |
| インフォマート | 41,600円 | +24.7% | +92.3% | 1.07% | 69.45倍 | 8.63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
