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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,515 | 1,552.5 | 1,502.5 | 1,520 | +7.5 | +0.5% | 280,800 |
| 2013/01/15 | 1,499.5 | 1,535 | 1,495 | 1,512.5 | +31 | +2.1% | 274,200 |
| 2013/01/11 | 1,474.5 | 1,487.5 | 1,457.5 | 1,481.5 | +23.5 | +1.6% | 274,000 |
| 2013/01/10 | 1,480 | 1,480 | 1,451 | 1,458 | -24 | -1.6% | 232,800 |
| 2013/01/09 | 1,468.5 | 1,493 | 1,445 | 1,482 | +23 | +1.6% | 420,600 |
| 2013/01/08 | 1,447.5 | 1,480 | 1,437.5 | 1,459 | -13.5 | -0.9% | 300,200 |
| 2013/01/07 | 1,450 | 1,483.5 | 1,426 | 1,472.5 | +49.5 | +3.5% | 528,600 |
| 2013/01/04 | 1,499 | 1,499 | 1,416.5 | 1,423 | -44 | -3% | 715,000 |
| 2012/12/28 | 1,469.5 | 1,474 | 1,455 | 1,467 | -2.5 | -0.2% | 264,800 |
| 2012/12/27 | 1,489.5 | 1,490.5 | 1,467 | 1,469.5 | -19.5 | -1.3% | 230,800 |
| 2012/12/26 | 1,457 | 1,493.5 | 1,455 | 1,489 | +12 | +0.8% | 331,000 |
| 2012/12/25 | 1,479 | 1,520 | 1,459.5 | 1,477 | -2 | -0.1% | 235,800 |
| 2012/12/21 | 1,489.5 | 1,522.5 | 1,469 | 1,479 | -6 | -0.4% | 518,400 |
| 2012/12/20 | 1,443.5 | 1,507.5 | 1,440 | 1,485 | +16.5 | +1.1% | 581,600 |
| 2012/12/19 | 1,400.5 | 1,472.5 | 1,400.5 | 1,468.5 | +78 | +5.6% | 834,400 |
| 2012/12/18 | 1,350 | 1,428 | 1,346.5 | 1,390.5 | +68 | +5.1% | 1,357,600 |
| 2012/12/17 | 1,350 | 1,360 | 1,316.5 | 1,322.5 | -16 | -1.2% | 869,600 |
| 2012/12/14 | 1,268.5 | 1,347.5 | 1,251 | 1,338.5 | +75 | +5.9% | 984,000 |
| 2012/12/13 | 1,284 | 1,285 | 1,247 | 1,263.5 | -20 | -1.6% | 352,000 |
| 2012/12/12 | 1,289 | 1,289 | 1,277.5 | 1,283.5 | +8 | +0.6% | 299,400 |
| 2012/12/11 | 1,289.5 | 1,289.5 | 1,273.5 | 1,275.5 | -2.5 | -0.2% | 397,600 |
| 2012/12/10 | 1,275 | 1,294 | 1,265 | 1,278 | +25.5 | +2% | 524,400 |
| 2012/12/07 | 1,252 | 1,264 | 1,249.5 | 1,252.5 | +10 | +0.8% | 506,600 |
| 2012/12/06 | 1,240.5 | 1,255 | 1,231 | 1,242.5 | +7 | +0.6% | 372,400 |
| 2012/12/05 | 1,260 | 1,261.5 | 1,234.5 | 1,235.5 | -20 | -1.6% | 417,800 |
| 2012/12/04 | 1,232.5 | 1,259.5 | 1,221 | 1,255.5 | +23 | +1.9% | 277,000 |
| 2012/12/03 | 1,253 | 1,253 | 1,228.5 | 1,232.5 | -37.5 | -3% | 493,400 |
| 2012/11/30 | 1,221.5 | 1,279.5 | 1,221 | 1,270 | +64 | +5.3% | 1,006,000 |
| 2012/11/29 | 1,211.5 | 1,216 | 1,202 | 1,206 | -0.5 | ±0% | 662,200 |
| 2012/11/28 | 1,205 | 1,220 | 1,201.5 | 1,206.5 | +1 | +0.1% | 514,200 |
| 2012/11/27 | 1,210 | 1,215 | 1,196 | 1,205.5 | -5 | -0.4% | 710,800 |
| 2012/11/26 | 1,226 | 1,234.5 | 1,206 | 1,210.5 | -24.5 | -2% | 605,000 |
| 2012/11/22 | 1,261 | 1,263 | 1,228.5 | 1,235 | -18 | -1.4% | 416,000 |
| 2012/11/21 | 1,271.5 | 1,272.5 | 1,239.5 | 1,253 | -16 | -1.3% | 496,400 |
| 2012/11/20 | 1,275 | 1,277.5 | 1,250 | 1,269 | -30.5 | -2.3% | 452,600 |
| 2012/11/19 | 1,303.5 | 1,321 | 1,288.5 | 1,299.5 | +7 | +0.5% | 292,800 |
| 2012/11/16 | 1,332.5 | 1,338 | 1,278.5 | 1,292.5 | -51 | -3.8% | 549,400 |
| 2012/11/15 | 1,301 | 1,356.5 | 1,293.5 | 1,343.5 | +67.5 | +5.3% | 802,000 |
| 2012/11/14 | 1,257.5 | 1,279 | 1,236 | 1,276 | +22 | +1.8% | 417,000 |
| 2012/11/13 | 1,230 | 1,254.5 | 1,227.5 | 1,254 | +30.5 | +2.5% | 352,000 |
| 2012/11/12 | 1,199.5 | 1,239 | 1,195 | 1,223.5 | +34.5 | +2.9% | 290,000 |
| 2012/11/09 | 1,210 | 1,210 | 1,180.5 | 1,189 | -26.5 | -2.2% | 219,400 |
| 2012/11/08 | 1,215.5 | 1,221 | 1,209.5 | 1,215.5 | ±0 | ±0% | 129,400 |
| 2012/11/07 | 1,235 | 1,244 | 1,213 | 1,215.5 | +0.5 | ±0% | 295,200 |
| 2012/11/06 | 1,215 | 1,218.5 | 1,209 | 1,215 | ±0 | ±0% | 120,400 |
| 2012/11/05 | 1,250.5 | 1,258.5 | 1,213.5 | 1,215 | -24 | -1.9% | 232,400 |
| 2012/11/02 | 1,228.5 | 1,241.5 | 1,224 | 1,239 | +21 | +1.7% | 252,400 |
| 2012/11/01 | 1,207.5 | 1,223.5 | 1,207 | 1,218 | +11 | +0.9% | 167,600 |
| 2012/10/31 | 1,208 | 1,217.5 | 1,194 | 1,207 | -4 | -0.3% | 368,000 |
| 2012/10/30 | 1,237.5 | 1,247.5 | 1,208 | 1,211 | -32 | -2.6% | 239,600 |
2901～
2950
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
