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 |
|---|---|---|---|---|---|---|---|
| 2009/08/21 | 1,007.5 | 1,022.5 | 995 | 1,015 | +7.5 | +0.7% | 78,000 |
| 2009/08/20 | 985 | 1,007.5 | 977.5 | 1,007.5 | +5 | +0.5% | 198,400 |
| 2009/08/19 | 1,005 | 1,015 | 999 | 1,002.5 | -17.5 | -1.7% | 75,800 |
| 2009/08/18 | 1,015 | 1,037.5 | 1,012.5 | 1,020 | -10 | -1% | 72,800 |
| 2009/08/17 | 1,025 | 1,060 | 1,015 | 1,030 | +5 | +0.5% | 166,400 |
| 2009/08/14 | 1,025 | 1,035 | 1,015 | 1,025 | -7.5 | -0.7% | 99,600 |
| 2009/08/13 | 1,030 | 1,040 | 1,007.5 | 1,032.5 | +20 | +2% | 176,400 |
| 2009/08/12 | 988 | 1,022.5 | 979.5 | 1,012.5 | +24.5 | +2.5% | 212,200 |
| 2009/08/11 | 975 | 999 | 972.5 | 988 | +7 | +0.7% | 147,800 |
| 2009/08/10 | 975.5 | 981 | 967.5 | 981 | -1.5 | -0.2% | 107,000 |
| 2009/08/07 | 980 | 995 | 974.5 | 982.5 | +1.5 | +0.2% | 117,800 |
| 2009/08/06 | 985 | 999 | 979 | 981 | -6.5 | -0.7% | 195,800 |
| 2009/08/05 | 975 | 991.5 | 975 | 987.5 | +10 | +1% | 183,800 |
| 2009/08/04 | 986 | 986 | 970.5 | 977.5 | +2 | +0.2% | 144,000 |
| 2009/08/03 | 985 | 985 | 963.5 | 975.5 | +5.5 | +0.6% | 146,400 |
| 2009/07/31 | 966.5 | 973 | 961.5 | 970 | +9.5 | +1% | 159,600 |
| 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 |
3901～
3950
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
