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 |
|---|---|---|---|---|---|---|---|
| 2012/09/11 | 1,259.5 | 1,269 | 1,212.5 | 1,217.5 | -43 | -3.4% | 688,800 |
| 2012/09/10 | 1,298.5 | 1,302.5 | 1,253 | 1,260.5 | -44 | -3.4% | 490,200 |
| 2012/09/07 | 1,338 | 1,353.5 | 1,265 | 1,304.5 | -22 | -1.7% | 249,400 |
| 2012/09/06 | 1,340.5 | 1,341 | 1,324.5 | 1,326.5 | -14.5 | -1.1% | 135,400 |
| 2012/09/05 | 1,352.5 | 1,357.5 | 1,340 | 1,341 | -25 | -1.8% | 191,800 |
| 2012/09/04 | 1,367 | 1,371 | 1,350.5 | 1,366 | -7.5 | -0.5% | 242,000 |
| 2012/09/03 | 1,358 | 1,387 | 1,358 | 1,373.5 | +20.5 | +1.5% | 236,800 |
| 2012/08/31 | 1,389 | 1,391 | 1,351 | 1,353 | -22.5 | -1.6% | 294,600 |
| 2012/08/30 | 1,358.5 | 1,385 | 1,358.5 | 1,375.5 | +7 | +0.5% | 232,800 |
| 2012/08/29 | 1,382 | 1,385 | 1,355 | 1,368.5 | -13 | -0.9% | 243,000 |
| 2012/08/28 | 1,386 | 1,392 | 1,375.5 | 1,381.5 | -9 | -0.6% | 150,800 |
| 2012/08/27 | 1,392 | 1,405 | 1,388 | 1,390.5 | -7 | -0.5% | 188,400 |
| 2012/08/24 | 1,406 | 1,407 | 1,377.5 | 1,397.5 | +0.5 | ±0% | 343,800 |
| 2012/08/23 | 1,407.5 | 1,410 | 1,395 | 1,397 | -25.5 | -1.8% | 243,400 |
| 2012/08/22 | 1,382.5 | 1,423 | 1,382.5 | 1,422.5 | +38 | +2.7% | 278,600 |
| 2012/08/21 | 1,377.5 | 1,397.5 | 1,374 | 1,384.5 | +4.5 | +0.3% | 158,000 |
| 2012/08/20 | 1,363 | 1,393 | 1,363 | 1,380 | +8.5 | +0.6% | 251,800 |
| 2012/08/17 | 1,401.5 | 1,405 | 1,365 | 1,371.5 | -40.5 | -2.9% | 683,400 |
| 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 |
3151～
3200
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
