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 |
|---|---|---|---|---|---|---|---|
| 2006/09/19 | 1,510 | 1,520 | 1,450 | 1,520 | +5 | +0.3% | 419,000 |
| 2006/09/15 | 1,520 | 1,525 | 1,505 | 1,515 | -15 | -1% | 88,000 |
| 2006/09/14 | 1,570 | 1,570 | 1,520 | 1,530 | -20 | -1.3% | 111,000 |
| 2006/09/13 | 1,520 | 1,570 | 1,515 | 1,550 | +40 | +2.6% | 258,200 |
| 2006/09/12 | 1,535 | 1,550 | 1,510 | 1,510 | -20 | -1.3% | 155,000 |
| 2006/09/11 | 1,560 | 1,560 | 1,530 | 1,530 | -35 | -2.2% | 122,200 |
| 2006/09/08 | 1,525 | 1,590 | 1,525 | 1,565 | -10 | -0.6% | 219,600 |
| 2006/09/07 | 1,595 | 1,600 | 1,565 | 1,575 | -30 | -1.9% | 184,600 |
| 2006/09/06 | 1,575 | 1,625 | 1,575 | 1,605 | +30 | +1.9% | 232,400 |
| 2006/09/05 | 1,565 | 1,585 | 1,560 | 1,575 | ±0 | ±0% | 69,400 |
| 2006/09/04 | 1,555 | 1,595 | 1,545 | 1,575 | +35 | +2.3% | 197,200 |
| 2006/09/01 | 1,540 | 1,555 | 1,525 | 1,540 | +5 | +0.3% | 73,200 |
| 2006/08/31 | 1,515 | 1,540 | 1,510 | 1,535 | +15 | +1% | 222,800 |
| 2006/08/30 | 1,530 | 1,535 | 1,505 | 1,520 | -25 | -1.6% | 107,800 |
| 2006/08/29 | 1,545 | 1,550 | 1,535 | 1,545 | +25 | +1.6% | 53,000 |
| 2006/08/28 | 1,550 | 1,570 | 1,520 | 1,520 | -40 | -2.6% | 93,800 |
| 2006/08/25 | 1,575 | 1,575 | 1,560 | 1,560 | -5 | -0.3% | 50,400 |
| 2006/08/24 | 1,575 | 1,575 | 1,550 | 1,565 | -5 | -0.3% | 83,000 |
| 2006/08/23 | 1,585 | 1,585 | 1,565 | 1,570 | -5 | -0.3% | 49,200 |
| 2006/08/22 | 1,560 | 1,580 | 1,545 | 1,575 | +30 | +1.9% | 166,200 |
| 2006/08/21 | 1,560 | 1,560 | 1,535 | 1,545 | ±0 | ±0% | 114,600 |
| 2006/08/18 | 1,525 | 1,565 | 1,525 | 1,545 | +25 | +1.6% | 354,800 |
| 2006/08/17 | 1,565 | 1,570 | 1,515 | 1,520 | -45 | -2.9% | 294,600 |
| 2006/08/16 | 1,570 | 1,580 | 1,555 | 1,565 | +5 | +0.3% | 191,200 |
| 2006/08/15 | 1,595 | 1,595 | 1,550 | 1,560 | -15 | -1% | 113,800 |
| 2006/08/14 | 1,555 | 1,575 | 1,550 | 1,575 | +10 | +0.6% | 80,800 |
| 2006/08/11 | 1,575 | 1,595 | 1,535 | 1,565 | -35 | -2.2% | 324,400 |
| 2006/08/10 | 1,590 | 1,625 | 1,590 | 1,600 | -5 | -0.3% | 144,000 |
| 2006/08/09 | 1,570 | 1,605 | 1,540 | 1,605 | +55 | +3.5% | 213,800 |
| 2006/08/08 | 1,555 | 1,570 | 1,540 | 1,550 | +5 | +0.3% | 114,400 |
| 2006/08/07 | 1,590 | 1,610 | 1,545 | 1,545 | -40 | -2.5% | 107,200 |
| 2006/08/04 | 1,620 | 1,625 | 1,580 | 1,585 | -25 | -1.6% | 48,400 |
| 2006/08/03 | 1,625 | 1,635 | 1,605 | 1,610 | +10 | +0.6% | 116,400 |
| 2006/08/02 | 1,565 | 1,600 | 1,565 | 1,600 | +35 | +2.2% | 79,000 |
| 2006/08/01 | 1,550 | 1,585 | 1,545 | 1,565 | +40 | +2.6% | 91,200 |
| 2006/07/31 | 1,510 | 1,535 | 1,500 | 1,525 | +37.5 | +2.5% | 111,000 |
| 2006/07/28 | 1,487.5 | 1,515 | 1,480 | 1,487.5 | -12.5 | -0.8% | 231,200 |
| 2006/07/27 | 1,550 | 1,550 | 1,485 | 1,500 | -25 | -1.6% | 184,800 |
| 2006/07/26 | 1,525 | 1,585 | 1,505 | 1,525 | -25 | -1.6% | 227,600 |
| 2006/07/25 | 1,600 | 1,600 | 1,525 | 1,550 | -10 | -0.6% | 108,400 |
| 2006/07/24 | 1,590 | 1,620 | 1,555 | 1,560 | -25 | -1.6% | 64,800 |
| 2006/07/21 | 1,565 | 1,605 | 1,560 | 1,585 | -55 | -3.4% | 79,800 |
| 2006/07/20 | 1,600 | 1,640 | 1,580 | 1,640 | +115 | +7.5% | 65,600 |
| 2006/07/19 | 1,550 | 1,570 | 1,515 | 1,525 | -30 | -1.9% | 141,600 |
| 2006/07/18 | 1,615 | 1,630 | 1,520 | 1,555 | -65 | -4% | 321,200 |
| 2006/07/14 | 1,595 | 1,620 | 1,595 | 1,620 | +20 | +1.3% | 173,200 |
| 2006/07/13 | 1,615 | 1,615 | 1,580 | 1,600 | -20 | -1.2% | 291,400 |
| 2006/07/12 | 1,615 | 1,625 | 1,590 | 1,620 | -5 | -0.3% | 187,200 |
| 2006/07/11 | 1,625 | 1,635 | 1,610 | 1,625 | -5 | -0.3% | 84,400 |
| 2006/07/10 | 1,640 | 1,640 | 1,605 | 1,630 | -15 | -0.9% | 81,400 |
4451～
4500
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
