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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 916 | 921 | 895 | 897 | -27.5 | -3% | 218,600 |
| 2010/08/30 | 947.5 | 947.5 | 922.5 | 924.5 | -4.5 | -0.5% | 241,600 |
| 2010/08/27 | 946 | 949.5 | 922 | 929 | -17 | -1.8% | 232,600 |
| 2010/08/26 | 925 | 948 | 918 | 946 | +13.5 | +1.4% | 227,200 |
| 2010/08/25 | 935 | 962.5 | 930.5 | 932.5 | -1.5 | -0.2% | 388,800 |
| 2010/08/24 | 926.5 | 934 | 912.5 | 934 | +11.5 | +1.2% | 133,000 |
| 2010/08/23 | 910 | 939.5 | 910 | 922.5 | +21 | +2.3% | 270,400 |
| 2010/08/20 | 901.5 | 912.5 | 892 | 901.5 | -14 | -1.5% | 204,600 |
| 2010/08/19 | 908 | 924 | 908 | 915.5 | -2 | -0.2% | 127,400 |
| 2010/08/18 | 910.5 | 923 | 905 | 917.5 | +8.5 | +0.9% | 178,400 |
| 2010/08/17 | 924 | 941.5 | 905 | 909 | -24.5 | -2.6% | 224,600 |
| 2010/08/16 | 926 | 943 | 921 | 933.5 | +8 | +0.9% | 190,600 |
| 2010/08/13 | 950 | 950 | 913.5 | 925.5 | -33 | -3.4% | 375,000 |
| 2010/08/12 | 956 | 966 | 952 | 958.5 | -21 | -2.1% | 218,400 |
| 2010/08/11 | 998 | 998 | 959.5 | 979.5 | -28 | -2.8% | 288,600 |
| 2010/08/10 | 1,010 | 1,032 | 1,002 | 1,007.5 | -15 | -1.5% | 256,200 |
| 2010/08/09 | 1,021 | 1,046 | 1,014 | 1,022.5 | -18.5 | -1.8% | 181,400 |
| 2010/08/06 | 1,043.5 | 1,052 | 1,031.5 | 1,041 | -2 | -0.2% | 293,200 |
| 2010/08/05 | 999.5 | 1,056 | 992.5 | 1,043 | +71.5 | +7.4% | 530,600 |
| 2010/08/04 | 1,003.5 | 1,003.5 | 965.5 | 971.5 | -47 | -4.6% | 290,000 |
| 2010/08/03 | 978 | 1,019.5 | 978 | 1,018.5 | +60 | +6.3% | 318,400 |
| 2010/08/02 | 991.5 | 994.5 | 954 | 958.5 | -32.5 | -3.3% | 224,400 |
| 2010/07/30 | 989 | 1,005.5 | 985 | 991 | -5 | -0.5% | 253,200 |
| 2010/07/29 | 1,014.5 | 1,015 | 993.5 | 996 | -29.5 | -2.9% | 357,200 |
| 2010/07/28 | 1,025 | 1,032 | 985.5 | 1,025.5 | +40.5 | +4.1% | 470,400 |
| 2010/07/27 | 975 | 989.5 | 952 | 985 | +21 | +2.2% | 483,000 |
| 2010/07/26 | 941 | 965.5 | 911 | 964 | +29 | +3.1% | 238,000 |
| 2010/07/23 | 950 | 950 | 931.5 | 935 | +19 | +2.1% | 175,600 |
| 2010/07/22 | 926.5 | 927.5 | 912.5 | 916 | -10 | -1.1% | 94,000 |
| 2010/07/21 | 939.5 | 940 | 914 | 926 | -9.5 | -1% | 182,400 |
| 2010/07/20 | 903 | 940 | 901 | 935.5 | +32.5 | +3.6% | 220,600 |
| 2010/07/16 | 896.5 | 908 | 896 | 903 | -8 | -0.9% | 187,600 |
| 2010/07/15 | 915 | 916.5 | 899.5 | 911 | -10.5 | -1.1% | 132,000 |
| 2010/07/14 | 934 | 934 | 915 | 921.5 | -5 | -0.5% | 104,600 |
| 2010/07/13 | 950 | 963.5 | 925.5 | 926.5 | +6 | +0.7% | 279,200 |
| 2010/07/12 | 910 | 937 | 900.5 | 920.5 | -9.5 | -1% | 160,400 |
| 2010/07/09 | 925 | 937.5 | 912.5 | 930 | +5.5 | +0.6% | 170,400 |
| 2010/07/08 | 915 | 924.5 | 911.5 | 924.5 | +20 | +2.2% | 219,000 |
| 2010/07/07 | 908 | 909 | 897 | 904.5 | -3 | -0.3% | 186,000 |
| 2010/07/06 | 907.5 | 909 | 899 | 907.5 | +7 | +0.8% | 129,400 |
| 2010/07/05 | 900.5 | 905 | 891.5 | 900.5 | +7.5 | +0.8% | 171,400 |
| 2010/07/02 | 901 | 904 | 891 | 893 | -7.5 | -0.8% | 154,400 |
| 2010/07/01 | 892 | 904 | 884 | 900.5 | +8.5 | +1% | 134,400 |
| 2010/06/30 | 869.5 | 893.5 | 867.5 | 892 | +5.5 | +0.6% | 192,600 |
| 2010/06/29 | 905 | 905 | 880 | 886.5 | -18 | -2% | 198,800 |
| 2010/06/28 | 893.5 | 905 | 890.5 | 904.5 | +11 | +1.2% | 134,800 |
| 2010/06/25 | 897 | 897 | 880 | 893.5 | -10.5 | -1.2% | 157,400 |
| 2010/06/24 | 914.5 | 918.5 | 894.5 | 904 | -6 | -0.7% | 207,000 |
| 2010/06/23 | 909.5 | 921 | 896 | 910 | +1 | +0.1% | 237,800 |
| 2010/06/22 | 919.5 | 919.5 | 897.5 | 909 | -10 | -1.1% | 134,200 |
3651～
3700
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
