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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,434.5 | 1,435.5 | 1,408 | 1,412 | -23 | -1.6% | 293,600 |
| 2012/08/15 | 1,440 | 1,443.5 | 1,421 | 1,435 | -16.5 | -1.1% | 315,000 |
| 2012/08/14 | 1,419 | 1,460 | 1,414 | 1,451.5 | +35.5 | +2.5% | 470,400 |
| 2012/08/13 | 1,408 | 1,417.5 | 1,402.5 | 1,416 | +9.5 | +0.7% | 133,200 |
| 2012/08/10 | 1,411.5 | 1,418.5 | 1,393.5 | 1,406.5 | -10.5 | -0.7% | 171,800 |
| 2012/08/09 | 1,416 | 1,420 | 1,405.5 | 1,417 | +9.5 | +0.7% | 187,000 |
| 2012/08/08 | 1,401.5 | 1,417.5 | 1,392 | 1,407.5 | +6 | +0.4% | 281,200 |
| 2012/08/07 | 1,401 | 1,410 | 1,390.5 | 1,401.5 | +1.5 | +0.1% | 293,800 |
| 2012/08/06 | 1,380 | 1,409 | 1,375 | 1,400 | +34.5 | +2.5% | 359,400 |
| 2012/08/03 | 1,410 | 1,410 | 1,364 | 1,365.5 | -34.5 | -2.5% | 368,600 |
| 2012/08/02 | 1,405 | 1,414 | 1,389 | 1,400 | +19 | +1.4% | 403,600 |
| 2012/08/01 | 1,350.5 | 1,388 | 1,349 | 1,381 | +30 | +2.2% | 525,400 |
| 2012/07/31 | 1,350 | 1,365 | 1,340.5 | 1,351 | -10 | -0.7% | 499,400 |
| 2012/07/30 | 1,353 | 1,361 | 1,331 | 1,361 | -2.5 | -0.2% | 912,200 |
| 2012/07/27 | 1,376.5 | 1,376.5 | 1,341 | 1,363.5 | -10.5 | -0.8% | 295,600 |
| 2012/07/26 | 1,369.5 | 1,380 | 1,328.5 | 1,374 | +5.5 | +0.4% | 484,600 |
| 2012/07/25 | 1,374.5 | 1,381.5 | 1,350.5 | 1,368.5 | +15 | +1.1% | 292,600 |
| 2012/07/24 | 1,365 | 1,365 | 1,329.5 | 1,353.5 | -11.5 | -0.8% | 367,400 |
| 2012/07/23 | 1,359 | 1,386 | 1,356 | 1,365 | -3 | -0.2% | 231,400 |
| 2012/07/20 | 1,390 | 1,393.5 | 1,353 | 1,368 | -29 | -2.1% | 440,000 |
| 2012/07/19 | 1,403.5 | 1,425 | 1,395.5 | 1,397 | +2 | +0.1% | 404,000 |
| 2012/07/18 | 1,415 | 1,435.5 | 1,393 | 1,395 | -25 | -1.8% | 280,400 |
| 2012/07/17 | 1,422.5 | 1,435 | 1,411.5 | 1,420 | -16 | -1.1% | 266,600 |
| 2012/07/13 | 1,400 | 1,465.5 | 1,396.5 | 1,436 | +42.5 | +3% | 806,600 |
| 2012/07/12 | 1,367 | 1,397.5 | 1,357 | 1,393.5 | +32 | +2.4% | 303,800 |
| 2012/07/11 | 1,357 | 1,366 | 1,349 | 1,361.5 | -3.5 | -0.3% | 226,000 |
| 2012/07/10 | 1,362 | 1,398 | 1,362 | 1,365 | -5 | -0.4% | 305,400 |
| 2012/07/09 | 1,363 | 1,380.5 | 1,352 | 1,370 | -12 | -0.9% | 434,400 |
| 2012/07/06 | 1,380 | 1,391 | 1,358.5 | 1,382 | -6 | -0.4% | 306,600 |
| 2012/07/05 | 1,390 | 1,393 | 1,380.5 | 1,388 | -3.5 | -0.3% | 183,400 |
| 2012/07/04 | 1,401.5 | 1,418.5 | 1,387 | 1,391.5 | -29.5 | -2.1% | 231,400 |
| 2012/07/03 | 1,405 | 1,426 | 1,400 | 1,421 | +16 | +1.1% | 277,600 |
| 2012/07/02 | 1,421 | 1,424.5 | 1,390 | 1,405 | -11 | -0.8% | 314,000 |
| 2012/06/29 | 1,395.5 | 1,423 | 1,385.5 | 1,416 | +6.5 | +0.5% | 308,400 |
| 2012/06/28 | 1,386 | 1,415 | 1,385 | 1,409.5 | +14 | +1% | 201,000 |
| 2012/06/27 | 1,364.5 | 1,396 | 1,356.5 | 1,395.5 | +24 | +1.7% | 246,000 |
| 2012/06/26 | 1,360.5 | 1,389.5 | 1,360 | 1,371.5 | -2.5 | -0.2% | 257,000 |
| 2012/06/25 | 1,340 | 1,377.5 | 1,340 | 1,374 | +29 | +2.2% | 267,600 |
| 2012/06/22 | 1,334.5 | 1,350 | 1,332 | 1,345 | -22 | -1.6% | 441,400 |
| 2012/06/21 | 1,375 | 1,378 | 1,352.5 | 1,367 | -18.5 | -1.3% | 351,200 |
| 2012/06/20 | 1,341 | 1,388 | 1,341 | 1,385.5 | +44.5 | +3.3% | 254,800 |
| 2012/06/19 | 1,366 | 1,373 | 1,335.5 | 1,341 | -26.5 | -1.9% | 309,000 |
| 2012/06/18 | 1,375 | 1,375 | 1,348.5 | 1,367.5 | +19.5 | +1.4% | 460,800 |
| 2012/06/15 | 1,385.5 | 1,408.5 | 1,346 | 1,348 | -28 | -2% | 574,000 |
| 2012/06/14 | 1,361.5 | 1,385 | 1,348.5 | 1,376 | +39.5 | +3% | 674,400 |
| 2012/06/13 | 1,304.5 | 1,341.5 | 1,302 | 1,336.5 | +41.5 | +3.2% | 393,400 |
| 2012/06/12 | 1,266.5 | 1,301 | 1,257.5 | 1,295 | +45 | +3.6% | 353,000 |
| 2012/06/11 | 1,274 | 1,274 | 1,241 | 1,250 | +9 | +0.7% | 195,600 |
| 2012/06/08 | 1,269 | 1,269 | 1,223.5 | 1,241 | -11.5 | -0.9% | 310,800 |
| 2012/06/07 | 1,229.5 | 1,253 | 1,212 | 1,252.5 | +18 | +1.5% | 132,600 |
3001～
3050
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
