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 |
|---|---|---|---|---|---|---|---|
| 2011/06/28 | 975 | 982 | 971 | 977 | +17 | +1.8% | 235,600 |
| 2011/06/27 | 950 | 963 | 946 | 960 | +21.5 | +2.3% | 202,200 |
| 2011/06/24 | 940.5 | 948 | 928 | 938.5 | -5.5 | -0.6% | 302,400 |
| 2011/06/23 | 966.5 | 969 | 939 | 944 | -39 | -4% | 275,800 |
| 2011/06/22 | 966.5 | 988 | 960 | 983 | +28 | +2.9% | 286,200 |
| 2011/06/21 | 955 | 956.5 | 946 | 955 | +10 | +1.1% | 177,200 |
| 2011/06/20 | 945 | 950 | 935.5 | 945 | +14 | +1.5% | 143,200 |
| 2011/06/17 | 970 | 971.5 | 922.5 | 931 | -45.5 | -4.7% | 318,800 |
| 2011/06/16 | 985 | 995.5 | 976.5 | 976.5 | -18.5 | -1.9% | 180,200 |
| 2011/06/15 | 1,000.5 | 1,005 | 992.5 | 995 | -6.5 | -0.6% | 248,000 |
| 2011/06/14 | 986.5 | 1,006.5 | 975 | 1,001.5 | +5.5 | +0.6% | 292,400 |
| 2011/06/13 | 1,017 | 1,017 | 970.5 | 996 | -25.5 | -2.5% | 331,800 |
| 2011/06/10 | 991 | 1,025 | 991 | 1,021.5 | +18.5 | +1.8% | 385,400 |
| 2011/06/09 | 1,018.5 | 1,022 | 993.5 | 1,003 | -15.5 | -1.5% | 104,600 |
| 2011/06/08 | 997.5 | 1,024 | 994.5 | 1,018.5 | +24.5 | +2.5% | 212,400 |
| 2011/06/07 | 984 | 997.5 | 970 | 994 | +8 | +0.8% | 162,000 |
| 2011/06/06 | 949 | 989 | 948 | 986 | +43 | +4.6% | 175,400 |
| 2011/06/03 | 940.5 | 964 | 938 | 943 | -12 | -1.3% | 119,400 |
| 2011/06/02 | 936 | 962 | 931 | 955 | +0.5 | +0.1% | 178,000 |
| 2011/06/01 | 930 | 957 | 925.5 | 954.5 | +4.5 | +0.5% | 149,800 |
| 2011/05/31 | 944.5 | 959.5 | 941.5 | 950 | +6.5 | +0.7% | 139,400 |
| 2011/05/30 | 966.5 | 967 | 942 | 943.5 | -30.5 | -3.1% | 217,400 |
| 2011/05/27 | 969 | 978.5 | 967.5 | 974 | -1.5 | -0.2% | 66,600 |
| 2011/05/26 | 973.5 | 982.5 | 968 | 975.5 | +16.5 | +1.7% | 51,400 |
| 2011/05/25 | 972.5 | 976.5 | 955 | 959 | -20.5 | -2.1% | 139,800 |
| 2011/05/24 | 991.5 | 997 | 947 | 979.5 | -2.5 | -0.3% | 272,800 |
| 2011/05/23 | 999.5 | 999.5 | 978.5 | 982 | -11 | -1.1% | 80,000 |
| 2011/05/20 | 988 | 1,000 | 987 | 993 | +17 | +1.7% | 177,000 |
| 2011/05/19 | 987.5 | 990 | 976 | 976 | -12.5 | -1.3% | 115,400 |
| 2011/05/18 | 960 | 992.5 | 958 | 988.5 | +40.5 | +4.3% | 163,800 |
| 2011/05/17 | 966 | 971.5 | 943 | 948 | -18 | -1.9% | 163,000 |
| 2011/05/16 | 981.5 | 981.5 | 956.5 | 966 | -10.5 | -1.1% | 183,400 |
| 2011/05/13 | 972 | 977 | 952 | 976.5 | +17 | +1.8% | 231,800 |
| 2011/05/12 | 966.5 | 974.5 | 958 | 959.5 | -8 | -0.8% | 164,400 |
| 2011/05/11 | 964 | 982.5 | 963 | 967.5 | +3 | +0.3% | 154,400 |
| 2011/05/10 | 948 | 972 | 948 | 964.5 | +17 | +1.8% | 132,800 |
| 2011/05/09 | 949 | 961 | 943 | 947.5 | -1.5 | -0.2% | 179,800 |
| 2011/05/06 | 943.5 | 956 | 941.5 | 949 | +0.5 | +0.1% | 173,600 |
| 2011/05/02 | 965 | 969.5 | 942 | 948.5 | -21 | -2.2% | 209,200 |
| 2011/04/28 | 965 | 974 | 958.5 | 969.5 | +6.5 | +0.7% | 204,000 |
| 2011/04/27 | 945.5 | 964.5 | 936 | 963 | +18 | +1.9% | 272,200 |
| 2011/04/26 | 940 | 950 | 933 | 945 | +12.5 | +1.3% | 219,400 |
| 2011/04/25 | 921.5 | 938 | 920 | 932.5 | +20.5 | +2.2% | 242,800 |
| 2011/04/22 | 912.5 | 917 | 900.5 | 912 | -0.5 | -0.1% | 174,800 |
| 2011/04/21 | 911.5 | 920 | 902.5 | 912.5 | +13 | +1.4% | 264,200 |
| 2011/04/20 | 904 | 914 | 898.5 | 899.5 | -1.5 | -0.2% | 227,600 |
| 2011/04/19 | 891.5 | 904.5 | 891 | 901 | +8 | +0.9% | 191,000 |
| 2011/04/18 | 900 | 904.5 | 890.5 | 893 | -2 | -0.2% | 137,800 |
| 2011/04/15 | 900 | 901 | 889 | 895 | -3 | -0.3% | 222,200 |
| 2011/04/14 | 881.5 | 903 | 880.5 | 898 | +30.5 | +3.5% | 359,000 |
3451～
3500
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
