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 |
|---|---|---|---|---|---|---|---|
| 2007/10/19 | 1,065 | 1,095 | 1,065 | 1,077.5 | +5 | +0.5% | 393,000 |
| 2007/10/18 | 1,080 | 1,085 | 1,057.5 | 1,072.5 | -17.5 | -1.6% | 469,600 |
| 2007/10/17 | 1,112.5 | 1,120 | 1,077.5 | 1,090 | -42.5 | -3.8% | 427,200 |
| 2007/10/16 | 1,175 | 1,177.5 | 1,130 | 1,132.5 | -35 | -3% | 222,200 |
| 2007/10/15 | 1,200 | 1,200 | 1,165 | 1,167.5 | -12.5 | -1.1% | 325,000 |
| 2007/10/12 | 1,155 | 1,190 | 1,142.5 | 1,180 | +25 | +2.2% | 410,800 |
| 2007/10/11 | 1,130 | 1,165 | 1,125 | 1,155 | +37.5 | +3.4% | 261,400 |
| 2007/10/10 | 1,100 | 1,130 | 1,100 | 1,117.5 | +22.5 | +2.1% | 298,200 |
| 2007/10/09 | 1,102.5 | 1,102.5 | 1,090 | 1,095 | -5 | -0.5% | 480,400 |
| 2007/10/05 | 1,112.5 | 1,115 | 1,090 | 1,100 | -32.5 | -2.9% | 434,400 |
| 2007/10/04 | 1,150 | 1,152.5 | 1,132.5 | 1,132.5 | -22.5 | -1.9% | 259,400 |
| 2007/10/03 | 1,135 | 1,162.5 | 1,125 | 1,155 | +32.5 | +2.9% | 318,400 |
| 2007/10/02 | 1,140 | 1,147.5 | 1,115 | 1,122.5 | -2.5 | -0.2% | 371,600 |
| 2007/10/01 | 1,100 | 1,137.5 | 1,100 | 1,125 | +45 | +4.2% | 289,400 |
| 2007/09/28 | 1,095 | 1,100 | 1,080 | 1,080 | -2.5 | -0.2% | 303,400 |
| 2007/09/27 | 1,095 | 1,097.5 | 1,075 | 1,082.5 | -15 | -1.4% | 414,400 |
| 2007/09/26 | 1,027.5 | 1,097.5 | 1,022.5 | 1,097.5 | +80 | +7.9% | 570,800 |
| 2007/09/25 | 1,000 | 1,022.5 | 991 | 1,017.5 | +20 | +2% | 444,600 |
| 2007/09/21 | 1,027.5 | 1,032.5 | 990 | 997.5 | -10 | -1% | 685,200 |
| 2007/09/20 | 1,080 | 1,080 | 1,007.5 | 1,007.5 | -72.5 | -6.7% | 1,335,600 |
| 2007/09/19 | 1,082.5 | 1,100 | 1,062.5 | 1,080 | -182.5 | -14.5% | 915,400 |
| 2007/09/18 | 1,257.5 | 1,275 | 1,252.5 | 1,262.5 | +10 | +0.8% | 141,600 |
| 2007/09/14 | 1,245 | 1,270 | 1,240 | 1,252.5 | -5 | -0.4% | 190,200 |
| 2007/09/13 | 1,252.5 | 1,265 | 1,242.5 | 1,257.5 | +12.5 | +1% | 216,000 |
| 2007/09/12 | 1,250 | 1,275 | 1,230 | 1,245 | +12.5 | +1% | 348,400 |
| 2007/09/11 | 1,242.5 | 1,252.5 | 1,220 | 1,232.5 | +22.5 | +1.9% | 388,800 |
| 2007/09/10 | 1,250 | 1,262.5 | 1,205 | 1,210 | -95 | -7.3% | 634,600 |
| 2007/09/07 | 1,305 | 1,315 | 1,282.5 | 1,305 | +2.5 | +0.2% | 416,400 |
| 2007/09/06 | 1,375 | 1,377.5 | 1,297.5 | 1,302.5 | -62.5 | -4.6% | 728,400 |
| 2007/09/05 | 1,425 | 1,432.5 | 1,365 | 1,365 | -80 | -5.5% | 251,600 |
| 2007/09/04 | 1,457.5 | 1,457.5 | 1,435 | 1,445 | +7.5 | +0.5% | 53,600 |
| 2007/09/03 | 1,460 | 1,462.5 | 1,430 | 1,437.5 | -25 | -1.7% | 62,600 |
| 2007/08/31 | 1,447.5 | 1,465 | 1,445 | 1,462.5 | +17.5 | +1.2% | 80,400 |
| 2007/08/30 | 1,485 | 1,485 | 1,435 | 1,445 | +12.5 | +0.9% | 64,000 |
| 2007/08/29 | 1,425 | 1,450 | 1,415 | 1,432.5 | -12.5 | -0.9% | 85,200 |
| 2007/08/28 | 1,462.5 | 1,462.5 | 1,445 | 1,445 | -17.5 | -1.2% | 54,800 |
| 2007/08/27 | 1,492.5 | 1,510 | 1,447.5 | 1,462.5 | -32.5 | -2.2% | 88,600 |
| 2007/08/24 | 1,575 | 1,575 | 1,472.5 | 1,495 | -40 | -2.6% | 176,000 |
| 2007/08/23 | 1,485 | 1,535 | 1,485 | 1,535 | +52.5 | +3.5% | 183,800 |
| 2007/08/22 | 1,462.5 | 1,490 | 1,457.5 | 1,482.5 | ±0 | ±0% | 76,400 |
| 2007/08/21 | 1,445 | 1,485 | 1,437.5 | 1,482.5 | +47.5 | +3.3% | 195,800 |
| 2007/08/20 | 1,452.5 | 1,455 | 1,427.5 | 1,435 | +17.5 | +1.2% | 128,600 |
| 2007/08/17 | 1,452.5 | 1,472.5 | 1,415 | 1,417.5 | -37.5 | -2.6% | 245,200 |
| 2007/08/16 | 1,460 | 1,480 | 1,450 | 1,455 | -40 | -2.7% | 212,000 |
| 2007/08/15 | 1,487.5 | 1,510 | 1,485 | 1,495 | +10 | +0.7% | 135,200 |
| 2007/08/14 | 1,465 | 1,510 | 1,462.5 | 1,485 | +20 | +1.4% | 173,400 |
| 2007/08/13 | 1,485 | 1,500 | 1,455 | 1,465 | -15 | -1% | 313,200 |
| 2007/08/10 | 1,500 | 1,525 | 1,475 | 1,480 | -50 | -3.3% | 260,200 |
| 2007/08/09 | 1,530 | 1,565 | 1,497.5 | 1,530 | +30 | +2% | 262,200 |
| 2007/08/08 | 1,535 | 1,535 | 1,485 | 1,500 | -35 | -2.3% | 159,400 |
4351～
4400
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
