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 |
|---|---|---|---|---|---|---|---|
| 2006/08/02 | 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 |
| 2006/07/07 | 1,645 | 1,650 | 1,630 | 1,645 | +10 | +0.6% | 98,200 |
| 2006/07/06 | 1,635 | 1,645 | 1,625 | 1,635 | ±0 | ±0% | 179,200 |
| 2006/07/05 | 1,630 | 1,635 | 1,630 | 1,635 | -5 | -0.3% | 68,800 |
| 2006/07/04 | 1,635 | 1,645 | 1,620 | 1,640 | +10 | +0.6% | 158,400 |
| 2006/07/03 | 1,630 | 1,650 | 1,630 | 1,630 | -20 | -1.2% | 137,000 |
| 2006/06/30 | 1,650 | 1,660 | 1,635 | 1,650 | +20 | +1.2% | 136,600 |
| 2006/06/29 | 1,635 | 1,660 | 1,630 | 1,630 | -5 | -0.3% | 205,800 |
| 2006/06/28 | 1,630 | 1,650 | 1,605 | 1,635 | -25 | -1.5% | 467,400 |
| 2006/06/27 | 1,665 | 1,670 | 1,650 | 1,660 | +5 | +0.3% | 143,400 |
| 2006/06/26 | 1,660 | 1,680 | 1,645 | 1,655 | -30 | -1.8% | 165,400 |
| 2006/06/23 | 1,680 | 1,695 | 1,665 | 1,685 | -20 | -1.2% | 131,800 |
| 2006/06/22 | 1,655 | 1,710 | 1,650 | 1,705 | +90 | +5.6% | 394,600 |
| 2006/06/21 | 1,550 | 1,640 | 1,550 | 1,615 | +70 | +4.5% | 295,600 |
| 2006/06/20 | 1,565 | 1,590 | 1,540 | 1,545 | ±0 | ±0% | 299,800 |
| 2006/06/19 | 1,535 | 1,565 | 1,535 | 1,545 | +30 | +2% | 91,000 |
| 2006/06/16 | 1,500 | 1,530 | 1,500 | 1,515 | +32.5 | +2.2% | 124,000 |
| 2006/06/15 | 1,480 | 1,505 | 1,462.5 | 1,482.5 | +22.5 | +1.5% | 174,800 |
| 2006/06/14 | 1,450 | 1,482.5 | 1,422.5 | 1,460 | +50 | +3.5% | 249,600 |
| 2006/06/13 | 1,455 | 1,455 | 1,405 | 1,410 | -60 | -4.1% | 161,400 |
| 2006/06/12 | 1,407.5 | 1,505 | 1,400 | 1,470 | +65 | +4.6% | 323,200 |
| 2006/06/09 | 1,382.5 | 1,422.5 | 1,355 | 1,405 | +12.5 | +0.9% | 227,400 |
| 2006/06/08 | 1,450 | 1,465 | 1,375 | 1,392.5 | -75 | -5.1% | 156,000 |
| 2006/06/07 | 1,485 | 1,510 | 1,430 | 1,467.5 | -7.5 | -0.5% | 96,400 |
| 2006/06/06 | 1,492.5 | 1,525 | 1,465 | 1,475 | -30 | -2% | 133,800 |
| 2006/06/05 | 1,515 | 1,540 | 1,500 | 1,505 | -10 | -0.7% | 106,800 |
| 2006/06/02 | 1,497.5 | 1,540 | 1,455 | 1,515 | +35 | +2.4% | 182,400 |
| 2006/06/01 | 1,565 | 1,585 | 1,475 | 1,480 | -55 | -3.6% | 142,200 |
| 2006/05/31 | 1,530 | 1,555 | 1,515 | 1,535 | -20 | -1.3% | 79,000 |
| 2006/05/30 | 1,530 | 1,575 | 1,530 | 1,555 | +5 | +0.3% | 69,800 |
| 2006/05/29 | 1,555 | 1,575 | 1,535 | 1,550 | ±0 | ±0% | 79,200 |
| 2006/05/26 | 1,555 | 1,565 | 1,525 | 1,550 | ±0 | ±0% | 157,000 |
| 2006/05/25 | 1,540 | 1,570 | 1,540 | 1,550 | -40 | -2.5% | 153,800 |
| 2006/05/24 | 1,575 | 1,610 | 1,570 | 1,590 | +10 | +0.6% | 49,200 |
4651～
4700
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
