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 |
|---|---|---|---|---|---|---|---|
| 2011/11/22 | 922 | 934.5 | 919 | 931 | +7.5 | +0.8% | 218,400 |
| 2011/11/21 | 906 | 928.5 | 905 | 923.5 | +5.5 | +0.6% | 171,600 |
| 2011/11/18 | 911 | 924.5 | 907.5 | 918 | -4.5 | -0.5% | 166,200 |
| 2011/11/17 | 945 | 945 | 920 | 922.5 | -6.5 | -0.7% | 320,800 |
| 2011/11/16 | 941 | 945.5 | 923 | 929 | -10.5 | -1.1% | 204,400 |
| 2011/11/15 | 951.5 | 959 | 936.5 | 939.5 | -32 | -3.3% | 254,400 |
| 2011/11/14 | 979.5 | 984.5 | 966 | 971.5 | ±0 | ±0% | 112,600 |
| 2011/11/11 | 984.5 | 989.5 | 966.5 | 971.5 | +7 | +0.7% | 165,600 |
| 2011/11/10 | 975 | 978 | 956.5 | 964.5 | -35.5 | -3.6% | 268,600 |
| 2011/11/09 | 1,000.5 | 1,008.5 | 990 | 1,000 | +13.5 | +1.4% | 141,000 |
| 2011/11/08 | 997.5 | 1,014 | 985 | 986.5 | -22 | -2.2% | 270,400 |
| 2011/11/07 | 1,003.5 | 1,008.5 | 999.5 | 1,008.5 | +14 | +1.4% | 109,000 |
| 2011/11/04 | 1,003 | 1,004 | 988 | 994.5 | -6 | -0.6% | 149,200 |
| 2011/11/02 | 1,008 | 1,013 | 990.5 | 1,000.5 | -21.5 | -2.1% | 145,400 |
| 2011/11/01 | 1,021 | 1,027.5 | 1,012.5 | 1,022 | +4.5 | +0.4% | 201,600 |
| 2011/10/31 | 1,014.5 | 1,031 | 1,006 | 1,017.5 | -3 | -0.3% | 186,400 |
| 2011/10/28 | 1,025 | 1,029 | 1,016 | 1,020.5 | +7 | +0.7% | 194,400 |
| 2011/10/27 | 1,006.5 | 1,027.5 | 1,006.5 | 1,013.5 | -14 | -1.4% | 404,400 |
| 2011/10/26 | 1,020.5 | 1,036 | 1,013 | 1,027.5 | -3 | -0.3% | 260,400 |
| 2011/10/25 | 1,027.5 | 1,039.5 | 1,025 | 1,030.5 | +4 | +0.4% | 369,800 |
| 2011/10/24 | 1,025 | 1,045 | 1,001 | 1,026.5 | -22 | -2.1% | 1,150,800 |
| 2011/10/21 | 1,065 | 1,077 | 1,047.5 | 1,048.5 | -25 | -2.3% | 276,800 |
| 2011/10/20 | 1,075.5 | 1,082.5 | 1,062 | 1,073.5 | ±0 | ±0% | 150,400 |
| 2011/10/19 | 1,083.5 | 1,090.5 | 1,067.5 | 1,073.5 | -9.5 | -0.9% | 146,200 |
| 2011/10/18 | 1,067 | 1,091 | 1,063.5 | 1,083 | +20 | +1.9% | 233,200 |
| 2011/10/17 | 1,076.5 | 1,085 | 1,056 | 1,063 | ±0 | ±0% | 263,000 |
| 2011/10/14 | 1,071 | 1,074 | 1,060.5 | 1,063 | -23.5 | -2.2% | 311,800 |
| 2011/10/13 | 1,136.5 | 1,136.5 | 1,084.5 | 1,086.5 | -58.5 | -5.1% | 577,600 |
| 2011/10/12 | 1,165 | 1,165.5 | 1,143 | 1,145 | +4.5 | +0.4% | 204,800 |
| 2011/10/11 | 1,125 | 1,148 | 1,123 | 1,140.5 | +22.5 | +2% | 351,000 |
| 2011/10/07 | 1,120 | 1,130 | 1,113 | 1,118 | -4.5 | -0.4% | 394,200 |
| 2011/10/06 | 1,145 | 1,156.5 | 1,112 | 1,122.5 | -27.5 | -2.4% | 345,800 |
| 2011/10/05 | 1,155 | 1,178.5 | 1,140.5 | 1,150 | +8.5 | +0.7% | 396,800 |
| 2011/10/04 | 1,150 | 1,155 | 1,130.5 | 1,141.5 | -14 | -1.2% | 228,200 |
| 2011/10/03 | 1,150 | 1,165.5 | 1,140.5 | 1,155.5 | +11 | +1% | 440,400 |
| 2011/09/30 | 1,136.5 | 1,149.5 | 1,130 | 1,144.5 | -3 | -0.3% | 420,400 |
| 2011/09/29 | 1,125.5 | 1,158.5 | 1,125.5 | 1,147.5 | +15 | +1.3% | 434,400 |
| 2011/09/28 | 1,127 | 1,147.5 | 1,117 | 1,132.5 | +41 | +3.8% | 451,600 |
| 2011/09/27 | 1,028 | 1,097.5 | 1,027 | 1,091.5 | +59 | +5.7% | 672,800 |
| 2011/09/26 | 1,054 | 1,066.5 | 1,029.5 | 1,032.5 | -12.5 | -1.2% | 445,600 |
| 2011/09/22 | 1,047 | 1,055 | 1,024.5 | 1,045 | +8.5 | +0.8% | 263,400 |
| 2011/09/21 | 1,059 | 1,059.5 | 1,036 | 1,036.5 | -4.5 | -0.4% | 215,400 |
| 2011/09/20 | 1,032.5 | 1,049.5 | 1,016 | 1,041 | ±0 | ±0% | 603,000 |
| 2011/09/16 | 1,005.5 | 1,067 | 963 | 1,041 | +34.5 | +3.4% | 853,200 |
| 2011/09/15 | 1,017 | 1,037 | 1,000 | 1,006.5 | -13 | -1.3% | 788,600 |
| 2011/09/14 | 1,100 | 1,100 | 999 | 1,019.5 | -87.5 | -7.9% | 1,466,600 |
| 2011/09/13 | 1,135 | 1,145.5 | 1,101.5 | 1,107 | -18 | -1.6% | 405,600 |
| 2011/09/12 | 1,114.5 | 1,136 | 1,110.5 | 1,125 | +36 | +3.3% | 416,400 |
| 2011/09/09 | 1,071 | 1,097.5 | 1,063 | 1,089 | +8 | +0.7% | 361,200 |
| 2011/09/08 | 1,080 | 1,085 | 1,064 | 1,081 | +2 | +0.2% | 88,200 |
3351～
3400
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
