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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 2,072.5 | 2,155 | 2,045 | 2,137.5 | +100 | +4.9% | 683,800 |
| 2013/03/28 | 2,020 | 2,042.5 | 2,007.5 | 2,037.5 | +25 | +1.2% | 221,200 |
| 2013/03/27 | 2,050 | 2,060 | 2,000 | 2,012.5 | -17.5 | -0.9% | 328,400 |
| 2013/03/26 | 2,000 | 2,047.5 | 1,997.5 | 2,030 | +42.5 | +2.1% | 661,600 |
| 2013/03/25 | 1,967.5 | 1,992.5 | 1,945 | 1,987.5 | +27.5 | +1.4% | 361,400 |
| 2013/03/22 | 1,952.5 | 1,975 | 1,950 | 1,960 | +7.5 | +0.4% | 276,400 |
| 2013/03/21 | 1,930 | 1,965 | 1,920 | 1,952.5 | +15 | +0.8% | 365,800 |
| 2013/03/19 | 1,920 | 1,945 | 1,890 | 1,937.5 | +15 | +0.8% | 317,200 |
| 2013/03/18 | 1,925 | 1,927.5 | 1,890 | 1,922.5 | -7.5 | -0.4% | 291,600 |
| 2013/03/15 | 1,900 | 1,932.5 | 1,900 | 1,930 | +35 | +1.8% | 300,000 |
| 2013/03/14 | 1,875 | 1,895 | 1,852.5 | 1,895 | +10 | +0.5% | 358,200 |
| 2013/03/13 | 1,910 | 1,937.5 | 1,877.5 | 1,885 | -22.5 | -1.2% | 387,600 |
| 2013/03/12 | 1,985 | 1,985 | 1,897.5 | 1,907.5 | -75 | -3.8% | 607,200 |
| 2013/03/11 | 2,002.5 | 2,005 | 1,932.5 | 1,982.5 | +15 | +0.8% | 507,200 |
| 2013/03/08 | 1,895 | 2,025 | 1,885 | 1,967.5 | +107.5 | +5.8% | 691,000 |
| 2013/03/07 | 1,905 | 1,905 | 1,845 | 1,860 | -35 | -1.8% | 374,400 |
| 2013/03/06 | 1,815 | 1,900 | 1,815 | 1,895 | +87.5 | +4.8% | 367,000 |
| 2013/03/05 | 1,855 | 1,857.5 | 1,797.5 | 1,807.5 | -45 | -2.4% | 316,000 |
| 2013/03/04 | 1,840 | 1,887.5 | 1,817.5 | 1,852.5 | -7.5 | -0.4% | 287,200 |
| 2013/03/01 | 1,812.5 | 1,920 | 1,812.5 | 1,860 | +72.5 | +4.1% | 446,000 |
| 2013/02/28 | 1,757.5 | 1,792.5 | 1,752.5 | 1,787.5 | +42.5 | +2.4% | 177,600 |
| 2013/02/27 | 1,777.5 | 1,787.5 | 1,745 | 1,745 | -67.5 | -3.7% | 316,600 |
| 2013/02/26 | 1,787.5 | 1,822.5 | 1,762.5 | 1,812.5 | +55 | +3.1% | 631,600 |
| 2013/02/25 | 1,750 | 1,805 | 1,747.5 | 1,757.5 | +55 | +3.2% | 328,600 |
| 2013/02/22 | 1,690 | 1,725 | 1,660 | 1,702.5 | -12.5 | -0.7% | 387,600 |
| 2013/02/21 | 1,640 | 1,730 | 1,635 | 1,715 | +80 | +4.9% | 449,800 |
| 2013/02/20 | 1,622.5 | 1,642.5 | 1,615 | 1,635 | +15 | +0.9% | 232,800 |
| 2013/02/19 | 1,582.5 | 1,620 | 1,582.5 | 1,620 | +45 | +2.9% | 205,600 |
| 2013/02/18 | 1,545 | 1,577.5 | 1,540 | 1,575 | +42.5 | +2.8% | 132,200 |
| 2013/02/15 | 1,572.5 | 1,575 | 1,515 | 1,532.5 | -50 | -3.2% | 368,400 |
| 2013/02/14 | 1,592.5 | 1,595 | 1,577.5 | 1,582.5 | -12.5 | -0.8% | 184,600 |
| 2013/02/13 | 1,585 | 1,607.5 | 1,575 | 1,595 | -10 | -0.6% | 243,600 |
| 2013/02/12 | 1,595 | 1,610 | 1,592.5 | 1,605 | +25 | +1.6% | 171,400 |
| 2013/02/08 | 1,610 | 1,610 | 1,565 | 1,580 | -35 | -2.2% | 254,800 |
| 2013/02/07 | 1,570 | 1,625 | 1,570 | 1,615 | +47.5 | +3% | 336,000 |
| 2013/02/06 | 1,557.5 | 1,575 | 1,552.5 | 1,567.5 | +10 | +0.6% | 200,400 |
| 2013/02/05 | 1,542.5 | 1,570 | 1,535 | 1,557.5 | +25 | +1.6% | 331,600 |
| 2013/02/04 | 1,572.5 | 1,577.5 | 1,520 | 1,532.5 | -42.5 | -2.7% | 289,800 |
| 2013/02/01 | 1,565 | 1,577.5 | 1,562.5 | 1,575 | +15 | +1% | 258,600 |
| 2013/01/31 | 1,555 | 1,570 | 1,545 | 1,560 | +2.5 | +0.2% | 198,000 |
| 2013/01/30 | 1,542.5 | 1,575 | 1,532.5 | 1,557.5 | +20 | +1.3% | 313,800 |
| 2013/01/29 | 1,540 | 1,565 | 1,532.5 | 1,537.5 | -20 | -1.3% | 235,600 |
| 2013/01/28 | 1,560 | 1,575 | 1,545 | 1,557.5 | -15 | -1% | 233,000 |
| 2013/01/25 | 1,530 | 1,575 | 1,527.5 | 1,572.5 | +42.5 | +2.8% | 263,000 |
| 2013/01/24 | 1,510 | 1,542.5 | 1,502.5 | 1,530 | -2.5 | -0.2% | 204,400 |
| 2013/01/23 | 1,545 | 1,555 | 1,522.5 | 1,532.5 | -27.5 | -1.8% | 233,200 |
| 2013/01/22 | 1,575 | 1,582.5 | 1,542.5 | 1,560 | -30 | -1.9% | 208,200 |
| 2013/01/21 | 1,545 | 1,620 | 1,540 | 1,590 | +67.5 | +4.4% | 363,000 |
| 2013/01/18 | 1,527.5 | 1,535 | 1,502.5 | 1,522.5 | -2.5 | -0.2% | 210,800 |
| 2013/01/17 | 1,520 | 1,547.5 | 1,510 | 1,525 | +5 | +0.3% | 319,600 |
2851～
2900
件表示中 / 6840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 | 183,800円 | +42.9% | +660.7% | 0.54% | 19.62倍 | 2.55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 |
| ディップ | 259,400円 | +7.1% | +4.6% | 3.66% | 15.25倍 | 3.93倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
| トランスコスモ | 350,000円 | +2.7% | +4.5% | 2.31% | 15.43倍 | 1.16倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| ＳＭＳ | 165,300円 | +21.7% | +11.1% | 1.21% | 17.52倍 | 3.11倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| ＨＵグループ | 242,900円 | +1.7% | - | 5.15% | 27.60倍 | 1.01倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合して発足。治験、滅菌事業も |
市場注目の銘柄
チャート関連のコラム
