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 |
|---|---|---|---|---|---|---|---|
| 2009/07/30 | 957.5 | 964.5 | 953 | 960.5 | -3 | -0.3% | 200,000 |
| 2009/07/29 | 956 | 967.5 | 956 | 963.5 | +1 | +0.1% | 118,200 |
| 2009/07/28 | 960 | 969.5 | 954 | 962.5 | +1 | +0.1% | 106,200 |
| 2009/07/27 | 966.5 | 966.5 | 950.5 | 961.5 | -4.5 | -0.5% | 168,200 |
| 2009/07/24 | 997.5 | 997.5 | 959 | 966 | -3 | -0.3% | 240,000 |
| 2009/07/23 | 975 | 984 | 964.5 | 969 | -16.5 | -1.7% | 164,400 |
| 2009/07/22 | 997 | 997 | 980 | 985.5 | -6.5 | -0.7% | 93,000 |
| 2009/07/21 | 994 | 995 | 977.5 | 992 | +13 | +1.3% | 190,600 |
| 2009/07/17 | 980 | 987 | 961 | 979 | +19 | +2% | 131,800 |
| 2009/07/16 | 989 | 992.5 | 954.5 | 960 | -10 | -1% | 414,600 |
| 2009/07/15 | 977 | 985 | 968 | 970 | +1 | +0.1% | 298,400 |
| 2009/07/14 | 1,025 | 1,035 | 957.5 | 969 | -56 | -5.5% | 376,600 |
| 2009/07/13 | 1,015 | 1,055 | 1,015 | 1,025 | -10 | -1% | 229,400 |
| 2009/07/10 | 1,037.5 | 1,050 | 1,017.5 | 1,035 | -22.5 | -2.1% | 211,600 |
| 2009/07/09 | 1,035 | 1,102.5 | 1,025 | 1,057.5 | +55 | +5.5% | 389,400 |
| 2009/07/08 | 1,000 | 1,007.5 | 989 | 1,002.5 | +28 | +2.9% | 345,000 |
| 2009/07/07 | 987 | 992 | 972.5 | 974.5 | -24 | -2.4% | 298,000 |
| 2009/07/06 | 1,000 | 1,000 | 985.5 | 998.5 | -9 | -0.9% | 171,000 |
| 2009/07/03 | 1,022.5 | 1,027.5 | 975 | 1,007.5 | -17.5 | -1.7% | 422,200 |
| 2009/07/02 | 1,030 | 1,037.5 | 1,015 | 1,025 | -22.5 | -2.1% | 175,200 |
| 2009/07/01 | 1,047.5 | 1,072.5 | 1,045 | 1,047.5 | -15 | -1.4% | 185,400 |
| 2009/06/30 | 1,052.5 | 1,065 | 1,025 | 1,062.5 | +30 | +2.9% | 268,600 |
| 2009/06/29 | 1,055 | 1,055 | 1,020 | 1,032.5 | -32.5 | -3.1% | 290,600 |
| 2009/06/26 | 1,075 | 1,080 | 1,060 | 1,065 | +2.5 | +0.2% | 177,800 |
| 2009/06/25 | 1,085 | 1,085 | 1,060 | 1,062.5 | -15 | -1.4% | 261,800 |
| 2009/06/24 | 1,060 | 1,100 | 1,060 | 1,077.5 | +20 | +1.9% | 389,000 |
| 2009/06/23 | 1,022.5 | 1,087.5 | 1,007.5 | 1,057.5 | +30 | +2.9% | 397,400 |
| 2009/06/22 | 1,000 | 1,045 | 994 | 1,027.5 | +46.5 | +4.7% | 289,400 |
| 2009/06/19 | 1,000 | 1,000 | 977.5 | 981 | -21.5 | -2.1% | 167,000 |
| 2009/06/18 | 972.5 | 1,007.5 | 960 | 1,002.5 | +16 | +1.6% | 321,200 |
| 2009/06/17 | 957.5 | 987.5 | 955 | 986.5 | +14 | +1.4% | 275,800 |
| 2009/06/16 | 972 | 984 | 958 | 972.5 | -40 | -4% | 444,600 |
| 2009/06/15 | 954.5 | 1,017.5 | 950.5 | 1,012.5 | +48.5 | +5% | 534,600 |
| 2009/06/12 | 950 | 975 | 930 | 964 | +22.5 | +2.4% | 413,000 |
| 2009/06/11 | 955.5 | 955.5 | 941 | 941.5 | -8.5 | -0.9% | 176,200 |
| 2009/06/10 | 953 | 953 | 929 | 950 | +2.5 | +0.3% | 357,400 |
| 2009/06/09 | 949.5 | 950 | 940.5 | 947.5 | +24.5 | +2.7% | 312,200 |
| 2009/06/08 | 925 | 947.5 | 919.5 | 923 | -7 | -0.8% | 441,000 |
| 2009/06/05 | 900 | 940 | 895 | 930 | +37.5 | +4.2% | 813,800 |
| 2009/06/04 | 862.5 | 897 | 861 | 892.5 | +23.5 | +2.7% | 431,600 |
| 2009/06/03 | 855 | 877 | 853.5 | 869 | +11 | +1.3% | 322,000 |
| 2009/06/02 | 860 | 868 | 853 | 858 | +1 | +0.1% | 485,800 |
| 2009/06/01 | 857 | 862.5 | 851 | 857 | +16.5 | +2% | 410,200 |
| 2009/05/29 | 854 | 855.5 | 838 | 840.5 | -13.5 | -1.6% | 250,200 |
| 2009/05/28 | 842.5 | 864 | 838 | 854 | +12 | +1.4% | 784,000 |
| 2009/05/27 | 818 | 857 | 812.5 | 842 | +36 | +4.5% | 569,000 |
| 2009/05/26 | 785 | 811.5 | 785 | 806 | +17.5 | +2.2% | 360,000 |
| 2009/05/25 | 793 | 793.5 | 781 | 788.5 | -2 | -0.3% | 226,800 |
| 2009/05/22 | 775 | 794 | 772.5 | 790.5 | +12 | +1.5% | 191,200 |
| 2009/05/21 | 780.5 | 787.5 | 775 | 778.5 | -8.5 | -1.1% | 258,200 |
3851～
3900
件表示中 / 6942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 | 169,700円 | +13.6% | +5.3% | 1.18% | 16.47倍 | 2.44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 |
| ＨＵグループ | 271,400円 | +1.7% | - | 4.61% | 51.40倍 | 1.13倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合。滅菌事業も。治験は撤退 |
| トランスコスモ | 309,000円 | +2.7% | +4.5% | 2.62% | 13.62倍 | 1.02倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| ＪＡＣＲ | 81,700円 | +14.7% | +9.6% | 3.92% | 18.47倍 | 7.14倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| ＢＭＬ | 297,100円 | +1.5% | +1.0% | 4.04% | 19.00倍 | 0.91倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
市場注目の銘柄
チャート関連のコラム
