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 |
|---|---|---|---|---|---|---|---|
| 2015/02/26 | 4,005 | 4,035 | 3,945 | 4,025 | +25 | +0.6% | 318,700 |
| 2015/02/25 | 4,085 | 4,085 | 3,985 | 4,000 | -30 | -0.7% | 274,400 |
| 2015/02/24 | 4,085 | 4,085 | 4,000 | 4,030 | -50 | -1.2% | 425,600 |
| 2015/02/23 | 3,955 | 4,105 | 3,950 | 4,080 | +190 | +4.9% | 941,400 |
| 2015/02/20 | 3,885 | 3,895 | 3,790 | 3,890 | +5 | +0.1% | 380,400 |
| 2015/02/19 | 3,800 | 3,925 | 3,795 | 3,885 | +135 | +3.6% | 571,900 |
| 2015/02/18 | 3,720 | 3,790 | 3,715 | 3,750 | +75 | +2% | 377,200 |
| 2015/02/17 | 3,690 | 3,700 | 3,610 | 3,675 | -10 | -0.3% | 553,000 |
| 2015/02/16 | 3,850 | 3,855 | 3,675 | 3,685 | -95 | -2.5% | 466,000 |
| 2015/02/13 | 3,845 | 3,880 | 3,770 | 3,780 | -45 | -1.2% | 708,900 |
| 2015/02/12 | 3,810 | 3,910 | 3,750 | 3,825 | +120 | +3.2% | 744,200 |
| 2015/02/10 | 3,635 | 3,740 | 3,615 | 3,705 | +55 | +1.5% | 414,800 |
| 2015/02/09 | 3,755 | 3,760 | 3,620 | 3,650 | -95 | -2.5% | 626,200 |
| 2015/02/06 | 3,835 | 3,835 | 3,740 | 3,745 | -60 | -1.6% | 319,100 |
| 2015/02/05 | 3,790 | 3,850 | 3,770 | 3,805 | +55 | +1.5% | 380,500 |
| 2015/02/04 | 3,835 | 3,850 | 3,690 | 3,750 | -65 | -1.7% | 1,062,800 |
| 2015/02/03 | 3,970 | 4,000 | 3,720 | 3,815 | -140 | -3.5% | 941,000 |
| 2015/02/02 | 4,010 | 4,075 | 3,940 | 3,955 | -115 | -2.8% | 527,100 |
| 2015/01/30 | 4,005 | 4,090 | 3,990 | 4,070 | +125 | +3.2% | 787,100 |
| 2015/01/29 | 3,850 | 4,010 | 3,760 | 3,945 | +5 | +0.1% | 1,829,400 |
| 2015/01/28 | 3,910 | 3,985 | 3,890 | 3,940 | -10 | -0.3% | 505,100 |
| 2015/01/27 | 3,955 | 4,020 | 3,900 | 3,950 | +10 | +0.3% | 349,800 |
| 2015/01/26 | 3,850 | 3,995 | 3,835 | 3,940 | +20 | +0.5% | 435,000 |
| 2015/01/23 | 4,000 | 4,035 | 3,900 | 3,920 | +5 | +0.1% | 857,500 |
| 2015/01/22 | 3,965 | 4,065 | 3,860 | 3,915 | ±0 | ±0% | 1,261,900 |
| 2015/01/21 | 3,855 | 3,940 | 3,855 | 3,915 | +100 | +2.6% | 959,700 |
| 2015/01/20 | 3,825 | 3,880 | 3,775 | 3,815 | +60 | +1.6% | 617,200 |
| 2015/01/19 | 3,670 | 3,790 | 3,665 | 3,755 | +155 | +4.3% | 815,900 |
| 2015/01/16 | 3,680 | 3,745 | 3,570 | 3,600 | -120 | -3.2% | 910,100 |
| 2015/01/15 | 3,615 | 3,790 | 3,600 | 3,720 | +95 | +2.6% | 896,000 |
| 2015/01/14 | 3,670 | 3,700 | 3,610 | 3,625 | -5 | -0.1% | 405,800 |
| 2015/01/13 | 3,595 | 3,705 | 3,595 | 3,630 | +10 | +0.3% | 428,600 |
| 2015/01/09 | 3,690 | 3,735 | 3,595 | 3,620 | -65 | -1.8% | 574,500 |
| 2015/01/08 | 3,610 | 3,715 | 3,600 | 3,685 | +145 | +4.1% | 878,900 |
| 2015/01/07 | 3,430 | 3,590 | 3,430 | 3,540 | +75 | +2.2% | 426,200 |
| 2015/01/06 | 3,470 | 3,515 | 3,425 | 3,465 | -65 | -1.8% | 351,200 |
| 2015/01/05 | 3,405 | 3,570 | 3,400 | 3,530 | +100 | +2.9% | 607,000 |
| 2014/12/30 | 3,490 | 3,500 | 3,375 | 3,430 | -40 | -1.2% | 564,200 |
| 2014/12/29 | 3,535 | 3,535 | 3,405 | 3,470 | -70 | -2% | 526,300 |
| 2014/12/26 | 3,445 | 3,570 | 3,440 | 3,540 | +105 | +3.1% | 493,800 |
| 2014/12/25 | 3,470 | 3,470 | 3,415 | 3,435 | -10 | -0.3% | 183,500 |
| 2014/12/24 | 3,470 | 3,485 | 3,435 | 3,445 | +10 | +0.3% | 289,700 |
| 2014/12/22 | 3,520 | 3,525 | 3,405 | 3,435 | -85 | -2.4% | 444,400 |
| 2014/12/19 | 3,470 | 3,525 | 3,425 | 3,520 | +105 | +3.1% | 608,000 |
| 2014/12/18 | 3,400 | 3,440 | 3,375 | 3,415 | +70 | +2.1% | 608,700 |
| 2014/12/17 | 3,220 | 3,370 | 3,180 | 3,345 | +75 | +2.3% | 815,500 |
| 2014/12/16 | 3,380 | 3,385 | 3,245 | 3,270 | -85 | -2.5% | 718,300 |
| 2014/12/15 | 3,270 | 3,390 | 3,260 | 3,355 | +80 | +2.4% | 818,900 |
| 2014/12/12 | 3,255 | 3,300 | 3,220 | 3,275 | +20 | +0.6% | 601,000 |
| 2014/12/11 | 3,210 | 3,310 | 3,210 | 3,255 | -75 | -2.3% | 666,800 |
2551～
2600
件表示中 / 7008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 | 146,200円 | +13.6% | +5.3% | 1.37% | 14.19倍 | 1.98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 |
| 船総研ＨＤ | 244,700円 | +7.7% | +5.8% | 3.47% | 17.19倍 | 4.67倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| 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 | 281,500円 | +5.8% | +2.3% | 1.92% | 16.76倍 | 1.53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 | 138,300円 | +12.3% | +5.5% | 1.74% | 15.20倍 | 3.35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 |
市場注目の銘柄
チャート関連のコラム
