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 |
|---|---|---|---|---|---|---|---|
| 2012/04/18 | 1,297 | 1,308 | 1,289.5 | 1,290.5 | -7 | -0.5% | 284,200 |
| 2012/04/17 | 1,287 | 1,312.5 | 1,275.5 | 1,297.5 | -1 | -0.1% | 184,800 |
| 2012/04/16 | 1,304 | 1,312 | 1,292.5 | 1,298.5 | -11.5 | -0.9% | 226,800 |
| 2012/04/13 | 1,279.5 | 1,319.5 | 1,279 | 1,310 | +43 | +3.4% | 347,600 |
| 2012/04/12 | 1,281.5 | 1,288 | 1,253.5 | 1,267 | -13.5 | -1.1% | 242,600 |
| 2012/04/11 | 1,270.5 | 1,290 | 1,264 | 1,280.5 | -5 | -0.4% | 263,800 |
| 2012/04/10 | 1,292.5 | 1,302.5 | 1,280 | 1,285.5 | -7 | -0.5% | 184,400 |
| 2012/04/09 | 1,332.5 | 1,336 | 1,283.5 | 1,292.5 | -49 | -3.7% | 306,800 |
| 2012/04/06 | 1,321.5 | 1,350 | 1,311 | 1,341.5 | +17.5 | +1.3% | 499,800 |
| 2012/04/05 | 1,285 | 1,333.5 | 1,282 | 1,324 | +47 | +3.7% | 558,400 |
| 2012/04/04 | 1,255.5 | 1,279.5 | 1,250.5 | 1,277 | +18 | +1.4% | 266,800 |
| 2012/04/03 | 1,245.5 | 1,266 | 1,244 | 1,259 | +0.5 | ±0% | 181,200 |
| 2012/04/02 | 1,265 | 1,270.5 | 1,246.5 | 1,258.5 | -4 | -0.3% | 387,800 |
| 2012/03/30 | 1,274 | 1,278 | 1,254 | 1,262.5 | -9.5 | -0.7% | 268,200 |
| 2012/03/29 | 1,262 | 1,290 | 1,262 | 1,272 | +8 | +0.6% | 246,000 |
| 2012/03/28 | 1,284.5 | 1,284.5 | 1,256 | 1,264 | -19.5 | -1.5% | 314,800 |
| 2012/03/27 | 1,255.5 | 1,292.5 | 1,250 | 1,283.5 | +53 | +4.3% | 318,000 |
| 2012/03/26 | 1,251 | 1,253.5 | 1,223.5 | 1,230.5 | -16.5 | -1.3% | 416,800 |
| 2012/03/23 | 1,226.5 | 1,250 | 1,215 | 1,247 | +21.5 | +1.8% | 375,200 |
| 2012/03/22 | 1,192.5 | 1,240 | 1,184 | 1,225.5 | +32 | +2.7% | 282,800 |
| 2012/03/21 | 1,187 | 1,198 | 1,177.5 | 1,193.5 | +22 | +1.9% | 340,800 |
| 2012/03/19 | 1,166.5 | 1,181.5 | 1,166 | 1,171.5 | +5 | +0.4% | 112,600 |
| 2012/03/16 | 1,188.5 | 1,190 | 1,160.5 | 1,166.5 | -14 | -1.2% | 158,600 |
| 2012/03/15 | 1,170 | 1,196 | 1,167.5 | 1,180.5 | +22.5 | +1.9% | 292,000 |
| 2012/03/14 | 1,160.5 | 1,186.5 | 1,155.5 | 1,158 | +8 | +0.7% | 303,400 |
| 2012/03/13 | 1,112.5 | 1,164 | 1,111 | 1,150 | +48 | +4.4% | 449,000 |
| 2012/03/12 | 1,120 | 1,125 | 1,101 | 1,102 | -13.5 | -1.2% | 188,200 |
| 2012/03/09 | 1,111 | 1,125.5 | 1,101 | 1,115.5 | +7 | +0.6% | 242,800 |
| 2012/03/08 | 1,105 | 1,117 | 1,105 | 1,108.5 | +5.5 | +0.5% | 123,800 |
| 2012/03/07 | 1,100.5 | 1,109.5 | 1,093 | 1,103 | -2 | -0.2% | 140,800 |
| 2012/03/06 | 1,076 | 1,106.5 | 1,075 | 1,105 | +29 | +2.7% | 302,000 |
| 2012/03/05 | 1,071.5 | 1,079.5 | 1,067.5 | 1,076 | +3 | +0.3% | 202,800 |
| 2012/03/02 | 1,066.5 | 1,075 | 1,065 | 1,073 | +10 | +0.9% | 165,600 |
| 2012/03/01 | 1,072.5 | 1,079 | 1,058 | 1,063 | -1 | -0.1% | 158,600 |
| 2012/02/29 | 1,079 | 1,079 | 1,062 | 1,064 | -14.5 | -1.3% | 255,600 |
| 2012/02/28 | 1,062 | 1,085 | 1,050 | 1,078.5 | +16.5 | +1.6% | 258,600 |
| 2012/02/27 | 1,086 | 1,087 | 1,061.5 | 1,062 | -32 | -2.9% | 311,200 |
| 2012/02/24 | 1,113.5 | 1,113.5 | 1,088.5 | 1,094 | -12 | -1.1% | 157,600 |
| 2012/02/23 | 1,099.5 | 1,107.5 | 1,085.5 | 1,106 | +6.5 | +0.6% | 107,400 |
| 2012/02/22 | 1,077 | 1,102 | 1,077 | 1,099.5 | +25 | +2.3% | 187,800 |
| 2012/02/21 | 1,068.5 | 1,081 | 1,068 | 1,074.5 | +6.5 | +0.6% | 171,000 |
| 2012/02/20 | 1,102.5 | 1,103 | 1,065 | 1,068 | -20.5 | -1.9% | 186,000 |
| 2012/02/17 | 1,094 | 1,102 | 1,085 | 1,088.5 | +5.5 | +0.5% | 120,400 |
| 2012/02/16 | 1,080 | 1,104.5 | 1,080 | 1,083 | -27 | -2.4% | 251,600 |
| 2012/02/15 | 1,135 | 1,135 | 1,102 | 1,110 | -20 | -1.8% | 243,000 |
| 2012/02/14 | 1,108 | 1,134.5 | 1,104.5 | 1,130 | +22 | +2% | 99,800 |
| 2012/02/13 | 1,101.5 | 1,114.5 | 1,100 | 1,108 | +4 | +0.4% | 81,000 |
| 2012/02/10 | 1,111 | 1,114 | 1,101.5 | 1,104 | -7 | -0.6% | 91,400 |
| 2012/02/09 | 1,125 | 1,128 | 1,107.5 | 1,111 | -13 | -1.2% | 104,400 |
| 2012/02/08 | 1,119 | 1,140 | 1,117.5 | 1,124 | +11.5 | +1% | 191,400 |
3251～
3300
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
