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 |
|---|---|---|---|---|---|---|---|
| 2006/10/13 | 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 |
| 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 |
4601～
4650
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
