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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 1,405 | 1,405 | 1,387.5 | 1,395 | ±0 | ±0% | 158,400 |
| 2006/11/30 | 1,380 | 1,395 | 1,375 | 1,395 | +17.5 | +1.3% | 87,200 |
| 2006/11/29 | 1,397.5 | 1,397.5 | 1,367.5 | 1,377.5 | ±0 | ±0% | 207,400 |
| 2006/11/28 | 1,327.5 | 1,380 | 1,322.5 | 1,377.5 | +25 | +1.8% | 192,000 |
| 2006/11/27 | 1,347.5 | 1,352.5 | 1,325 | 1,352.5 | +5 | +0.4% | 203,800 |
| 2006/11/24 | 1,347.5 | 1,350 | 1,317.5 | 1,347.5 | -2.5 | -0.2% | 102,000 |
| 2006/11/22 | 1,300 | 1,357.5 | 1,287.5 | 1,350 | +45 | +3.4% | 195,000 |
| 2006/11/21 | 1,272.5 | 1,307.5 | 1,272.5 | 1,305 | +32.5 | +2.6% | 173,400 |
| 2006/11/20 | 1,302.5 | 1,307.5 | 1,270 | 1,272.5 | -60 | -4.5% | 221,200 |
| 2006/11/17 | 1,345 | 1,360 | 1,330 | 1,332.5 | -20 | -1.5% | 78,400 |
| 2006/11/16 | 1,352.5 | 1,370 | 1,347.5 | 1,352.5 | -10 | -0.7% | 107,600 |
| 2006/11/15 | 1,392.5 | 1,392.5 | 1,355 | 1,362.5 | -10 | -0.7% | 106,200 |
| 2006/11/14 | 1,355 | 1,372.5 | 1,340 | 1,372.5 | +10 | +0.7% | 394,200 |
| 2006/11/13 | 1,385 | 1,385 | 1,357.5 | 1,362.5 | -27.5 | -2% | 110,200 |
| 2006/11/10 | 1,375 | 1,395 | 1,367.5 | 1,390 | ±0 | ±0% | 271,400 |
| 2006/11/09 | 1,402.5 | 1,402.5 | 1,382.5 | 1,390 | -10 | -0.7% | 96,600 |
| 2006/11/08 | 1,402.5 | 1,410 | 1,390 | 1,400 | -2.5 | -0.2% | 238,200 |
| 2006/11/07 | 1,415 | 1,417.5 | 1,400 | 1,402.5 | +2.5 | +0.2% | 230,000 |
| 2006/11/06 | 1,400 | 1,407.5 | 1,390 | 1,400 | -5 | -0.4% | 162,600 |
| 2006/11/02 | 1,405 | 1,412.5 | 1,392.5 | 1,405 | -7.5 | -0.5% | 172,200 |
| 2006/11/01 | 1,405 | 1,417.5 | 1,395 | 1,412.5 | +12.5 | +0.9% | 219,200 |
| 2006/10/31 | 1,377.5 | 1,412.5 | 1,365 | 1,400 | +17.5 | +1.3% | 383,800 |
| 2006/10/30 | 1,410 | 1,420 | 1,377.5 | 1,382.5 | -27.5 | -2% | 299,800 |
| 2006/10/27 | 1,420 | 1,430 | 1,400 | 1,410 | -12.5 | -0.9% | 238,200 |
| 2006/10/26 | 1,417.5 | 1,432.5 | 1,410 | 1,422.5 | -17.5 | -1.2% | 378,400 |
| 2006/10/25 | 1,455 | 1,470 | 1,435 | 1,440 | -27.5 | -1.9% | 527,800 |
| 2006/10/24 | 1,490 | 1,490 | 1,467.5 | 1,467.5 | -25 | -1.7% | 236,400 |
| 2006/10/23 | 1,480 | 1,495 | 1,470 | 1,492.5 | +30 | +2.1% | 306,600 |
| 2006/10/20 | 1,460 | 1,475 | 1,452.5 | 1,462.5 | ±0 | ±0% | 396,000 |
| 2006/10/19 | 1,455 | 1,475 | 1,455 | 1,462.5 | -12.5 | -0.8% | 314,200 |
| 2006/10/18 | 1,462.5 | 1,505 | 1,452.5 | 1,475 | -12.5 | -0.8% | 328,000 |
| 2006/10/17 | 1,505 | 1,510 | 1,485 | 1,487.5 | -17.5 | -1.2% | 137,800 |
| 2006/10/16 | 1,467.5 | 1,510 | 1,457.5 | 1,505 | +45 | +3.1% | 127,000 |
| 2006/10/13 | 1,437.5 | 1,462.5 | 1,435 | 1,460 | +30 | +2.1% | 120,400 |
| 2006/10/12 | 1,435 | 1,460 | 1,402.5 | 1,430 | -5 | -0.3% | 175,200 |
| 2006/10/11 | 1,485 | 1,492.5 | 1,432.5 | 1,435 | -57.5 | -3.9% | 163,600 |
| 2006/10/10 | 1,495 | 1,510 | 1,490 | 1,492.5 | -7.5 | -0.5% | 202,000 |
| 2006/10/06 | 1,525 | 1,535 | 1,497.5 | 1,500 | -40 | -2.6% | 163,600 |
| 2006/10/05 | 1,550 | 1,550 | 1,520 | 1,540 | ±0 | ±0% | 192,200 |
| 2006/10/04 | 1,545 | 1,550 | 1,535 | 1,540 | +15 | +1% | 130,800 |
| 2006/10/03 | 1,525 | 1,540 | 1,515 | 1,525 | -5 | -0.3% | 113,800 |
| 2006/10/02 | 1,500 | 1,550 | 1,500 | 1,530 | +35 | +2.3% | 175,400 |
| 2006/09/29 | 1,515 | 1,515 | 1,490 | 1,495 | -10 | -0.7% | 94,000 |
| 2006/09/28 | 1,480 | 1,510 | 1,467.5 | 1,505 | +30 | +2% | 215,800 |
| 2006/09/27 | 1,422.5 | 1,480 | 1,422.5 | 1,475 | +52.5 | +3.7% | 270,200 |
| 2006/09/26 | 1,425 | 1,440 | 1,407.5 | 1,422.5 | -37.5 | -2.6% | 332,600 |
| 2006/09/25 | 1,495 | 1,497.5 | 1,410 | 1,460 | -37.5 | -2.5% | 397,200 |
| 2006/09/22 | 1,500 | 1,515 | 1,487.5 | 1,497.5 | -37.5 | -2.4% | 240,400 |
| 2006/09/21 | 1,535 | 1,550 | 1,515 | 1,535 | +25 | +1.7% | 187,000 |
| 2006/09/20 | 1,515 | 1,525 | 1,482.5 | 1,510 | -10 | -0.7% | 188,800 |
4401～
4450
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
