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 |
|---|---|---|---|---|---|---|---|
| 2011/09/07 | 1,067 | 1,082.5 | 1,049.5 | 1,079 | +7 | +0.7% | 227,400 |
| 2011/09/06 | 1,075 | 1,083.5 | 1,065.5 | 1,072 | +3 | +0.3% | 157,400 |
| 2011/09/05 | 1,072.5 | 1,074 | 1,064.5 | 1,069 | +12.5 | +1.2% | 85,600 |
| 2011/09/02 | 1,044 | 1,068 | 1,034.5 | 1,056.5 | -0.5 | ±0% | 94,800 |
| 2011/09/01 | 1,069.5 | 1,069.5 | 1,050 | 1,057 | -6 | -0.6% | 70,200 |
| 2011/08/31 | 1,050 | 1,070 | 1,043 | 1,063 | +18.5 | +1.8% | 121,800 |
| 2011/08/30 | 1,045.5 | 1,055.5 | 1,036 | 1,044.5 | +6 | +0.6% | 170,400 |
| 2011/08/29 | 1,037 | 1,041.5 | 1,026 | 1,038.5 | +9.5 | +0.9% | 263,200 |
| 2011/08/26 | 1,010 | 1,038.5 | 1,002.5 | 1,029 | +22.5 | +2.2% | 343,000 |
| 2011/08/25 | 1,035 | 1,035 | 1,006.5 | 1,006.5 | -17.5 | -1.7% | 231,200 |
| 2011/08/24 | 1,030 | 1,030 | 1,013 | 1,024 | -6 | -0.6% | 256,800 |
| 2011/08/23 | 1,032 | 1,037.5 | 1,020.5 | 1,030 | -12.5 | -1.2% | 258,800 |
| 2011/08/22 | 1,065.5 | 1,075 | 1,040 | 1,042.5 | -24 | -2.3% | 225,000 |
| 2011/08/19 | 1,064.5 | 1,087 | 1,060.5 | 1,066.5 | -19 | -1.8% | 336,200 |
| 2011/08/18 | 1,099.5 | 1,102 | 1,078 | 1,085.5 | -5 | -0.5% | 188,000 |
| 2011/08/17 | 1,087.5 | 1,098 | 1,075 | 1,090.5 | -9.5 | -0.9% | 210,800 |
| 2011/08/16 | 1,115.5 | 1,119 | 1,086.5 | 1,100 | -5 | -0.5% | 151,600 |
| 2011/08/15 | 1,116 | 1,124.5 | 1,087.5 | 1,105 | -2 | -0.2% | 176,000 |
| 2011/08/12 | 1,096.5 | 1,119 | 1,085 | 1,107 | +26 | +2.4% | 229,800 |
| 2011/08/11 | 1,046.5 | 1,082 | 1,046.5 | 1,081 | +18 | +1.7% | 207,400 |
| 2011/08/10 | 1,069 | 1,075.5 | 1,046.5 | 1,063 | +17.5 | +1.7% | 150,800 |
| 2011/08/09 | 1,025 | 1,048.5 | 1,002.5 | 1,045.5 | -12.5 | -1.2% | 158,400 |
| 2011/08/08 | 1,098.5 | 1,110 | 1,056 | 1,058 | -46 | -4.2% | 295,400 |
| 2011/08/05 | 1,080 | 1,115 | 1,080 | 1,104 | -2 | -0.2% | 274,600 |
| 2011/08/04 | 1,094 | 1,120 | 1,089.5 | 1,106 | +12 | +1.1% | 191,800 |
| 2011/08/03 | 1,084.5 | 1,097.5 | 1,083.5 | 1,094 | +1.5 | +0.1% | 130,200 |
| 2011/08/02 | 1,103.5 | 1,103.5 | 1,085.5 | 1,092.5 | -17.5 | -1.6% | 110,600 |
| 2011/08/01 | 1,084.5 | 1,113.5 | 1,084.5 | 1,110 | +25.5 | +2.4% | 179,400 |
| 2011/07/29 | 1,084.5 | 1,090 | 1,082.5 | 1,084.5 | +2.5 | +0.2% | 149,800 |
| 2011/07/28 | 1,065.5 | 1,085 | 1,065.5 | 1,082 | ±0 | ±0% | 161,000 |
| 2011/07/27 | 1,075 | 1,086 | 1,068 | 1,082 | -7 | -0.6% | 225,600 |
| 2011/07/26 | 1,080 | 1,092 | 1,076.5 | 1,089 | +6.5 | +0.6% | 150,600 |
| 2011/07/25 | 1,077.5 | 1,089.5 | 1,068.5 | 1,082.5 | +13 | +1.2% | 172,200 |
| 2011/07/22 | 1,067.5 | 1,079.5 | 1,057.5 | 1,069.5 | +24.5 | +2.3% | 337,200 |
| 2011/07/21 | 1,057.5 | 1,061.5 | 1,042.5 | 1,045 | -12.5 | -1.2% | 197,200 |
| 2011/07/20 | 1,063.5 | 1,064 | 1,051.5 | 1,057.5 | -1.5 | -0.1% | 258,000 |
| 2011/07/19 | 1,067.5 | 1,067.5 | 1,047.5 | 1,059 | -8.5 | -0.8% | 156,000 |
| 2011/07/15 | 1,050 | 1,067.5 | 1,050 | 1,067.5 | +19 | +1.8% | 173,600 |
| 2011/07/14 | 1,046 | 1,055 | 1,041 | 1,048.5 | +4 | +0.4% | 150,600 |
| 2011/07/13 | 1,019 | 1,047.5 | 1,019 | 1,044.5 | +14 | +1.4% | 202,000 |
| 2011/07/12 | 1,018 | 1,034 | 1,002.5 | 1,030.5 | -6.5 | -0.6% | 489,200 |
| 2011/07/11 | 1,034.5 | 1,039.5 | 1,027.5 | 1,037 | +3 | +0.3% | 147,600 |
| 2011/07/08 | 1,032 | 1,042.5 | 1,028 | 1,034 | +9 | +0.9% | 268,200 |
| 2011/07/07 | 1,017.5 | 1,028 | 1,017 | 1,025 | +8 | +0.8% | 206,800 |
| 2011/07/06 | 1,022.5 | 1,022.5 | 1,003 | 1,017 | -8 | -0.8% | 208,000 |
| 2011/07/05 | 1,035 | 1,035 | 1,021 | 1,025 | -2 | -0.2% | 196,400 |
| 2011/07/04 | 1,025 | 1,030 | 1,022.5 | 1,027 | +8 | +0.8% | 291,600 |
| 2011/07/01 | 1,000 | 1,027.5 | 996.5 | 1,019 | +27 | +2.7% | 458,400 |
| 2011/06/30 | 987.5 | 995 | 977.5 | 992 | +5 | +0.5% | 284,600 |
| 2011/06/29 | 983 | 991.5 | 978 | 987 | +10 | +1% | 236,000 |
3401～
3450
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
