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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,763 | 1,764 | 1,734 | 1,734 | -20 | -1.1% | 499,200 |
| 2023/11/13 | 1,755 | 1,762 | 1,747 | 1,754 | -1 | -0.1% | 337,900 |
| 2023/11/10 | 1,728 | 1,759 | 1,721 | 1,755 | +10 | +0.6% | 401,900 |
| 2023/11/09 | 1,729 | 1,753 | 1,715 | 1,745 | +16 | +0.9% | 561,800 |
| 2023/11/08 | 1,722 | 1,739 | 1,714 | 1,729 | +7 | +0.4% | 415,500 |
| 2023/11/07 | 1,738 | 1,743 | 1,717 | 1,722 | -13 | -0.7% | 455,700 |
| 2023/11/06 | 1,719 | 1,738 | 1,702 | 1,735 | +42 | +2.5% | 771,300 |
| 2023/11/02 | 1,682 | 1,717 | 1,673 | 1,693 | +12 | +0.7% | 658,800 |
| 2023/11/01 | 1,704 | 1,705 | 1,663 | 1,681 | -17 | -1% | 649,500 |
| 2023/10/31 | 1,655 | 1,700 | 1,631 | 1,698 | +57 | +3.5% | 705,800 |
| 2023/10/30 | 1,661 | 1,671 | 1,641 | 1,641 | -33 | -2% | 781,100 |
| 2023/10/27 | 1,659 | 1,679 | 1,651 | 1,674 | +22 | +1.3% | 550,600 |
| 2023/10/26 | 1,666 | 1,669 | 1,645 | 1,652 | -37 | -2.2% | 530,100 |
| 2023/10/25 | 1,689 | 1,704 | 1,677 | 1,689 | +22 | +1.3% | 704,600 |
| 2023/10/24 | 1,639 | 1,674 | 1,620 | 1,667 | +37 | +2.3% | 871,100 |
| 2023/10/23 | 1,625 | 1,646 | 1,617 | 1,630 | ±0 | ±0% | 503,400 |
| 2023/10/20 | 1,660 | 1,663 | 1,630 | 1,630 | -43 | -2.6% | 518,600 |
| 2023/10/19 | 1,651 | 1,685 | 1,651 | 1,673 | -18 | -1.1% | 530,700 |
| 2023/10/18 | 1,676 | 1,692 | 1,665 | 1,691 | +13 | +0.8% | 586,000 |
| 2023/10/17 | 1,630 | 1,680 | 1,630 | 1,678 | +48 | +2.9% | 615,800 |
| 2023/10/16 | 1,680 | 1,685 | 1,624 | 1,630 | -76 | -4.5% | 1,137,900 |
| 2023/10/13 | 1,714 | 1,725 | 1,703 | 1,706 | -23 | -1.3% | 508,800 |
| 2023/10/12 | 1,725 | 1,737 | 1,711 | 1,729 | +3 | +0.2% | 592,300 |
| 2023/10/11 | 1,720 | 1,752 | 1,718 | 1,726 | +5 | +0.3% | 785,800 |
| 2023/10/10 | 1,770 | 1,773 | 1,718 | 1,721 | -51 | -2.9% | 1,345,000 |
| 2023/10/06 | 1,755 | 1,783 | 1,752 | 1,772 | +35 | +2% | 771,300 |
| 2023/10/05 | 1,699 | 1,744 | 1,697 | 1,737 | +43 | +2.5% | 888,700 |
| 2023/10/04 | 1,742 | 1,753 | 1,678 | 1,694 | -80 | -4.5% | 1,882,900 |
| 2023/10/03 | 1,801 | 1,814 | 1,765 | 1,774 | -35 | -1.9% | 724,500 |
| 2023/10/02 | 1,825 | 1,828 | 1,800 | 1,809 | +3 | +0.2% | 777,500 |
| 2023/09/29 | 1,802 | 1,832 | 1,796 | 1,806 | +10 | +0.6% | 909,400 |
| 2023/09/28 | 1,790 | 1,804 | 1,778 | 1,796 | ±0 | ±0% | 682,100 |
| 2023/09/27 | 1,770 | 1,796 | 1,760 | 1,796 | +19 | +1.1% | 893,300 |
| 2023/09/26 | 1,812 | 1,814 | 1,774 | 1,777 | -32 | -1.8% | 995,800 |
| 2023/09/25 | 1,768 | 1,810 | 1,758 | 1,809 | +30 | +1.7% | 798,600 |
| 2023/09/22 | 1,747 | 1,780 | 1,738 | 1,779 | +21 | +1.2% | 940,900 |
| 2023/09/21 | 1,807 | 1,808 | 1,757 | 1,758 | -45 | -2.5% | 1,250,700 |
| 2023/09/20 | 1,779 | 1,812 | 1,762 | 1,803 | +27 | +1.5% | 1,458,900 |
| 2023/09/19 | 1,810 | 1,826 | 1,753 | 1,776 | -41 | -2.3% | 2,841,300 |
| 2023/09/15 | 1,824 | 1,850 | 1,810 | 1,817 | -18 | -1% | 2,690,000 |
| 2023/09/14 | 1,897 | 1,899 | 1,820 | 1,835 | -142 | -7.2% | 5,516,500 |
| 2023/09/13 | 1,982 | 1,984 | 1,961 | 1,977 | +12 | +0.6% | 1,394,500 |
| 2023/09/12 | 1,920 | 1,967 | 1,920 | 1,965 | +45 | +2.3% | 1,375,400 |
| 2023/09/11 | 1,930 | 1,934 | 1,903 | 1,920 | +1 | +0.1% | 980,500 |
| 2023/09/08 | 1,901 | 1,921 | 1,896 | 1,919 | +5 | +0.3% | 1,448,900 |
| 2023/09/07 | 1,957 | 1,958 | 1,913 | 1,914 | -53 | -2.7% | 2,058,500 |
| 2023/09/06 | 1,966 | 1,982 | 1,958 | 1,967 | -7 | -0.4% | 924,100 |
| 2023/09/05 | 1,982 | 1,989 | 1,969 | 1,974 | -3 | -0.2% | 606,500 |
| 2023/09/04 | 1,995 | 1,996 | 1,974 | 1,977 | -11 | -0.6% | 841,700 |
| 2023/09/01 | 1,970 | 1,988 | 1,965 | 1,988 | +16 | +0.8% | 734,900 |
251～
300
件表示中 / 6839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 | 184,100円 | +42.9% | +660.7% | 0.54% | 19.65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 | 258,500円 | +7.1% | +4.6% | 3.68% | 15.20倍 | 3.92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 | 344,000円 | +2.7% | +4.5% | 2.35% | 15.17倍 | 1.14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 |
| ＨＵグループ | 247,400円 | +1.7% | - | 5.05% | 28.11倍 | 1.03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 |
| ＳＭＳ | 160,400円 | +21.7% | +11.1% | 1.25% | 16.99倍 | 3.02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 |
市場注目の銘柄
チャート関連のコラム
