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 |
|---|---|---|---|---|---|---|---|
| 2006/04/27 | 1,760 | 1,790 | 1,740 | 1,785 | +25 | +1.4% | 176,400 |
| 2006/04/26 | 1,755 | 1,765 | 1,720 | 1,760 | ±0 | ±0% | 104,800 |
| 2006/04/25 | 1,755 | 1,765 | 1,730 | 1,760 | +5 | +0.3% | 117,600 |
| 2006/04/24 | 1,790 | 1,790 | 1,740 | 1,755 | -25 | -1.4% | 176,200 |
| 2006/04/21 | 1,730 | 1,780 | 1,725 | 1,780 | +45 | +2.6% | 208,000 |
| 2006/04/20 | 1,745 | 1,750 | 1,730 | 1,735 | -10 | -0.6% | 80,000 |
| 2006/04/19 | 1,770 | 1,775 | 1,740 | 1,745 | -25 | -1.4% | 214,600 |
| 2006/04/18 | 1,770 | 1,780 | 1,755 | 1,770 | ±0 | ±0% | 118,000 |
| 2006/04/17 | 1,790 | 1,795 | 1,755 | 1,770 | -5 | -0.3% | 147,800 |
| 2006/04/14 | 1,765 | 1,780 | 1,745 | 1,775 | +35 | +2% | 160,200 |
| 2006/04/13 | 1,740 | 1,765 | 1,710 | 1,740 | +5 | +0.3% | 369,200 |
| 2006/04/12 | 1,785 | 1,785 | 1,710 | 1,735 | -50 | -2.8% | 256,800 |
| 2006/04/11 | 1,820 | 1,820 | 1,780 | 1,785 | -30 | -1.7% | 161,200 |
| 2006/04/10 | 1,805 | 1,815 | 1,800 | 1,815 | +15 | +0.8% | 159,800 |
| 2006/04/07 | 1,845 | 1,845 | 1,790 | 1,800 | -15 | -0.8% | 354,200 |
| 2006/04/06 | 1,765 | 1,835 | 1,765 | 1,815 | +65 | +3.7% | 350,000 |
| 2006/04/05 | 1,800 | 1,805 | 1,725 | 1,750 | -50 | -2.8% | 310,400 |
| 2006/04/04 | 1,800 | 1,820 | 1,775 | 1,800 | +15 | +0.8% | 472,000 |
| 2006/04/03 | 1,750 | 1,815 | 1,740 | 1,785 | +55 | +3.2% | 584,600 |
| 2006/03/31 | 1,745 | 1,750 | 1,705 | 1,730 | +35 | +2.1% | 605,400 |
| 2006/03/30 | 1,725 | 1,750 | 1,675 | 1,695 | +10 | +0.6% | 373,800 |
| 2006/03/29 | 1,680 | 1,700 | 1,660 | 1,685 | +10 | +0.6% | 213,600 |
| 2006/03/28 | 1,600 | 1,685 | 1,585 | 1,675 | +75 | +4.7% | 287,800 |
| 2006/03/27 | 1,625 | 1,630 | 1,590 | 1,600 | -35 | -2.1% | 116,200 |
| 2006/03/24 | 1,640 | 1,645 | 1,625 | 1,635 | +10 | +0.6% | 235,200 |
| 2006/03/23 | 1,590 | 1,625 | 1,585 | 1,625 | +45 | +2.8% | 195,800 |
| 2006/03/22 | 1,575 | 1,585 | 1,565 | 1,580 | +20 | +1.3% | 131,200 |
| 2006/03/20 | 1,535 | 1,565 | 1,520 | 1,560 | +30 | +2% | 188,800 |
| 2006/03/17 | 1,525 | 1,530 | 1,482.5 | 1,530 | +30 | +2% | 137,800 |
| 2006/03/16 | 1,505 | 1,515 | 1,497.5 | 1,500 | -5 | -0.3% | 84,000 |
| 2006/03/15 | 1,525 | 1,530 | 1,505 | 1,505 | -30 | -2% | 67,800 |
| 2006/03/14 | 1,535 | 1,535 | 1,490 | 1,535 | +15 | +1% | 204,600 |
| 2006/03/13 | 1,475 | 1,535 | 1,462.5 | 1,520 | +62.5 | +4.3% | 230,600 |
| 2006/03/10 | 1,432.5 | 1,487.5 | 1,432.5 | 1,457.5 | +5 | +0.3% | 237,600 |
| 2006/03/09 | 1,427.5 | 1,455 | 1,425 | 1,452.5 | +10 | +0.7% | 279,400 |
| 2006/03/08 | 1,425 | 1,462.5 | 1,425 | 1,442.5 | +10 | +0.7% | 239,000 |
| 2006/03/07 | 1,450 | 1,452.5 | 1,427.5 | 1,432.5 | -15 | -1% | 127,000 |
| 2006/03/06 | 1,455 | 1,460 | 1,427.5 | 1,447.5 | -12.5 | -0.9% | 302,800 |
| 2006/03/03 | 1,450 | 1,485 | 1,435 | 1,460 | +7.5 | +0.5% | 377,200 |
| 2006/03/02 | 1,500 | 1,505 | 1,450 | 1,452.5 | -37.5 | -2.5% | 130,400 |
| 2006/03/01 | 1,492.5 | 1,535 | 1,467.5 | 1,490 | -2.5 | -0.2% | 195,200 |
| 2006/02/28 | 1,500 | 1,510 | 1,465 | 1,492.5 | +30 | +2.1% | 154,800 |
| 2006/02/27 | 1,530 | 1,530 | 1,462.5 | 1,462.5 | -35 | -2.3% | 189,200 |
| 2006/02/24 | 1,540 | 1,545 | 1,492.5 | 1,497.5 | -17.5 | -1.2% | 300,600 |
| 2006/02/23 | 1,515 | 1,545 | 1,510 | 1,515 | ±0 | ±0% | 169,800 |
| 2006/02/22 | 1,495 | 1,545 | 1,477.5 | 1,515 | +42.5 | +2.9% | 211,000 |
| 2006/02/21 | 1,450 | 1,490 | 1,450 | 1,472.5 | +10 | +0.7% | 215,600 |
| 2006/02/20 | 1,460 | 1,470 | 1,452.5 | 1,462.5 | -12.5 | -0.8% | 277,800 |
| 2006/02/17 | 1,475 | 1,482.5 | 1,457.5 | 1,475 | -5 | -0.3% | 257,600 |
| 2006/02/16 | 1,460 | 1,480 | 1,445 | 1,480 | -25 | -1.7% | 242,000 |
4651～
4700
件表示中 / 6943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 | 169,900円 | +13.6% | +5.3% | 1.18% | 16.49倍 | 2.44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 |
| ＨＵグループ | 272,300円 | +1.7% | - | 4.59% | 51.57倍 | 1.14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。滅菌事業も。治験は撤退 |
| トランスコスモ | 313,000円 | +2.7% | +4.5% | 2.59% | 13.80倍 | 1.04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 |
| ＪＡＣＲ | 81,500円 | +14.7% | +9.6% | 3.93% | 18.42倍 | 7.13倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| ＢＭＬ | 295,700円 | +1.5% | +1.0% | 4.06% | 18.91倍 | 0.90倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
市場注目の銘柄
チャート関連のコラム
