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 |
|---|---|---|---|---|---|---|---|
| 2007/02/16 | 1,700 | 1,740 | 1,670 | 1,720 | +20 | +1.2% | 230,600 |
| 2007/02/15 | 1,675 | 1,700 | 1,660 | 1,700 | +30 | +1.8% | 143,200 |
| 2007/02/14 | 1,635 | 1,670 | 1,630 | 1,670 | +30 | +1.8% | 78,600 |
| 2007/02/13 | 1,620 | 1,655 | 1,620 | 1,640 | -10 | -0.6% | 52,400 |
| 2007/02/09 | 1,650 | 1,655 | 1,635 | 1,650 | ±0 | ±0% | 71,000 |
| 2007/02/08 | 1,650 | 1,665 | 1,650 | 1,650 | +5 | +0.3% | 96,800 |
| 2007/02/07 | 1,660 | 1,665 | 1,645 | 1,645 | -5 | -0.3% | 111,200 |
| 2007/02/06 | 1,650 | 1,660 | 1,645 | 1,650 | -5 | -0.3% | 73,800 |
| 2007/02/05 | 1,660 | 1,660 | 1,650 | 1,655 | -5 | -0.3% | 105,800 |
| 2007/02/02 | 1,650 | 1,670 | 1,650 | 1,660 | -10 | -0.6% | 84,400 |
| 2007/02/01 | 1,630 | 1,670 | 1,630 | 1,670 | +30 | +1.8% | 97,800 |
| 2007/01/31 | 1,640 | 1,645 | 1,615 | 1,640 | -5 | -0.3% | 123,600 |
| 2007/01/30 | 1,650 | 1,655 | 1,635 | 1,645 | -10 | -0.6% | 92,200 |
| 2007/01/29 | 1,645 | 1,665 | 1,630 | 1,655 | +15 | +0.9% | 174,600 |
| 2007/01/26 | 1,665 | 1,665 | 1,620 | 1,640 | -10 | -0.6% | 207,600 |
| 2007/01/25 | 1,635 | 1,660 | 1,635 | 1,650 | +20 | +1.2% | 201,400 |
| 2007/01/24 | 1,645 | 1,650 | 1,630 | 1,630 | ±0 | ±0% | 166,600 |
| 2007/01/23 | 1,620 | 1,640 | 1,605 | 1,630 | +35 | +2.2% | 312,600 |
| 2007/01/22 | 1,580 | 1,610 | 1,565 | 1,595 | +25 | +1.6% | 192,600 |
| 2007/01/19 | 1,570 | 1,570 | 1,555 | 1,570 | +30 | +1.9% | 146,200 |
| 2007/01/18 | 1,555 | 1,565 | 1,535 | 1,540 | -20 | -1.3% | 133,000 |
| 2007/01/17 | 1,555 | 1,570 | 1,550 | 1,560 | -5 | -0.3% | 77,400 |
| 2007/01/16 | 1,525 | 1,565 | 1,510 | 1,565 | +35 | +2.3% | 184,400 |
| 2007/01/15 | 1,475 | 1,535 | 1,475 | 1,530 | +60 | +4.1% | 257,400 |
| 2007/01/12 | 1,475 | 1,480 | 1,457.5 | 1,470 | -20 | -1.3% | 199,400 |
| 2007/01/11 | 1,510 | 1,510 | 1,485 | 1,490 | -5 | -0.3% | 110,400 |
| 2007/01/10 | 1,515 | 1,515 | 1,495 | 1,495 | -15 | -1% | 129,200 |
| 2007/01/09 | 1,490 | 1,510 | 1,487.5 | 1,510 | +27.5 | +1.9% | 228,000 |
| 2007/01/05 | 1,490 | 1,490 | 1,472.5 | 1,482.5 | +5 | +0.3% | 152,200 |
| 2007/01/04 | 1,462.5 | 1,477.5 | 1,460 | 1,477.5 | +22.5 | +1.5% | 85,000 |
| 2006/12/29 | 1,455 | 1,457.5 | 1,450 | 1,455 | -2.5 | -0.2% | 58,800 |
| 2006/12/28 | 1,472.5 | 1,477.5 | 1,455 | 1,457.5 | -22.5 | -1.5% | 272,000 |
| 2006/12/27 | 1,470 | 1,485 | 1,455 | 1,480 | +17.5 | +1.2% | 168,600 |
| 2006/12/26 | 1,467.5 | 1,467.5 | 1,447.5 | 1,462.5 | +10 | +0.7% | 219,200 |
| 2006/12/25 | 1,505 | 1,505 | 1,450 | 1,452.5 | -42.5 | -2.8% | 172,800 |
| 2006/12/22 | 1,500 | 1,505 | 1,490 | 1,495 | +12.5 | +0.8% | 167,000 |
| 2006/12/21 | 1,515 | 1,515 | 1,480 | 1,482.5 | -22.5 | -1.5% | 207,600 |
| 2006/12/20 | 1,500 | 1,510 | 1,490 | 1,505 | +32.5 | +2.2% | 145,600 |
| 2006/12/19 | 1,525 | 1,530 | 1,472.5 | 1,472.5 | -37.5 | -2.5% | 287,000 |
| 2006/12/18 | 1,480 | 1,510 | 1,475 | 1,510 | +40 | +2.7% | 266,800 |
| 2006/12/15 | 1,452.5 | 1,472.5 | 1,452.5 | 1,470 | +17.5 | +1.2% | 156,000 |
| 2006/12/14 | 1,450 | 1,457.5 | 1,442.5 | 1,452.5 | +5 | +0.3% | 180,000 |
| 2006/12/13 | 1,455 | 1,455 | 1,440 | 1,447.5 | ±0 | ±0% | 127,200 |
| 2006/12/12 | 1,440 | 1,455 | 1,437.5 | 1,447.5 | +12.5 | +0.9% | 146,400 |
| 2006/12/11 | 1,417.5 | 1,437.5 | 1,412.5 | 1,435 | +22.5 | +1.6% | 126,200 |
| 2006/12/08 | 1,397.5 | 1,422.5 | 1,397.5 | 1,412.5 | +25 | +1.8% | 188,400 |
| 2006/12/07 | 1,400 | 1,405 | 1,382.5 | 1,387.5 | -7.5 | -0.5% | 118,400 |
| 2006/12/06 | 1,402.5 | 1,417.5 | 1,385 | 1,395 | -15 | -1.1% | 202,400 |
| 2006/12/05 | 1,422.5 | 1,432.5 | 1,407.5 | 1,410 | -10 | -0.7% | 183,600 |
| 2006/12/04 | 1,400 | 1,435 | 1,387.5 | 1,420 | +25 | +1.8% | 199,000 |
4351～
4400
件表示中 / 6841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 | 187,100円 | +42.9% | +660.7% | 0.53% | 19.97倍 | 2.59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 |
| ディップ | 255,300円 | +7.1% | +4.6% | 3.72% | 15.01倍 | 3.87倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
| トランスコスモ | 344,500円 | +2.7% | +4.5% | 2.35% | 15.19倍 | 1.14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 |
| ＳＭＳ | 164,500円 | +21.7% | +11.1% | 1.22% | 17.43倍 | 3.09倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| ＨＵグループ | 242,800円 | +1.7% | - | 5.15% | 27.59倍 | 1.01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が統合して発足。治験、滅菌事業も |
市場注目の銘柄
チャート関連のコラム
