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 |
|---|---|---|---|---|---|---|---|
| 2005/09/13 | 1,147.5 | 1,175 | 1,140 | 1,172.5 | +35 | +3.1% | 257,800 |
| 2005/09/12 | 1,155 | 1,155 | 1,125 | 1,137.5 | -2.5 | -0.2% | 147,400 |
| 2005/09/09 | 1,115 | 1,145 | 1,107.5 | 1,140 | +5 | +0.4% | 310,800 |
| 2005/09/08 | 1,127.5 | 1,135 | 1,122.5 | 1,135 | +7.5 | +0.7% | 101,600 |
| 2005/09/07 | 1,152.5 | 1,162.5 | 1,122.5 | 1,127.5 | -17.5 | -1.5% | 231,200 |
| 2005/09/06 | 1,175 | 1,185 | 1,110 | 1,145 | -32.5 | -2.8% | 167,000 |
| 2005/09/05 | 1,185 | 1,187.5 | 1,175 | 1,177.5 | -10 | -0.8% | 129,600 |
| 2005/09/02 | 1,175 | 1,195 | 1,170 | 1,187.5 | +15 | +1.3% | 134,400 |
| 2005/09/01 | 1,175 | 1,177.5 | 1,170 | 1,172.5 | ±0 | ±0% | 115,200 |
| 2005/08/31 | 1,165 | 1,172.5 | 1,157.5 | 1,172.5 | +15 | +1.3% | 94,800 |
| 2005/08/30 | 1,165 | 1,167.5 | 1,152.5 | 1,157.5 | -5 | -0.4% | 88,800 |
| 2005/08/29 | 1,167.5 | 1,167.5 | 1,155 | 1,162.5 | -10 | -0.9% | 189,600 |
| 2005/08/26 | 1,137.5 | 1,172.5 | 1,135 | 1,172.5 | +37.5 | +3.3% | 379,000 |
| 2005/08/25 | 1,127.5 | 1,135 | 1,117.5 | 1,135 | +12.5 | +1.1% | 159,000 |
| 2005/08/24 | 1,125 | 1,130 | 1,112.5 | 1,122.5 | -2.5 | -0.2% | 161,400 |
| 2005/08/23 | 1,127.5 | 1,130 | 1,117.5 | 1,125 | +5 | +0.4% | 160,600 |
| 2005/08/22 | 1,115 | 1,120 | 1,105 | 1,120 | +15 | +1.4% | 204,400 |
| 2005/08/19 | 1,095 | 1,112.5 | 1,095 | 1,105 | +10 | +0.9% | 160,800 |
| 2005/08/18 | 1,092.5 | 1,100 | 1,090 | 1,095 | +10 | +0.9% | 106,400 |
| 2005/08/17 | 1,087.5 | 1,092.5 | 1,082.5 | 1,085 | +2.5 | +0.2% | 104,400 |
| 2005/08/16 | 1,080 | 1,087.5 | 1,080 | 1,082.5 | +5 | +0.5% | 160,000 |
| 2005/08/15 | 1,105 | 1,110 | 1,077.5 | 1,077.5 | -22.5 | -2% | 179,400 |
| 2005/08/12 | 1,120 | 1,120 | 1,100 | 1,100 | -20 | -1.8% | 166,200 |
| 2005/08/11 | 1,122.5 | 1,127.5 | 1,107.5 | 1,120 | ±0 | ±0% | 76,800 |
| 2005/08/10 | 1,115 | 1,127.5 | 1,112.5 | 1,120 | +27.5 | +2.5% | 401,600 |
| 2005/08/09 | 1,080 | 1,102.5 | 1,077.5 | 1,092.5 | +25 | +2.3% | 308,400 |
| 2005/08/08 | 1,065 | 1,077.5 | 1,055 | 1,067.5 | -12.5 | -1.2% | 220,600 |
| 2005/08/05 | 1,105 | 1,105 | 1,077.5 | 1,080 | -27.5 | -2.5% | 188,600 |
| 2005/08/04 | 1,117.5 | 1,120 | 1,107.5 | 1,107.5 | -7.5 | -0.7% | 162,400 |
| 2005/08/03 | 1,127.5 | 1,132.5 | 1,115 | 1,115 | -15 | -1.3% | 66,200 |
| 2005/08/02 | 1,145 | 1,145 | 1,127.5 | 1,130 | -20 | -1.7% | 146,600 |
| 2005/08/01 | 1,145 | 1,152.5 | 1,142.5 | 1,150 | +7.5 | +0.7% | 240,200 |
| 2005/07/29 | 1,147.5 | 1,147.5 | 1,142.5 | 1,142.5 | ±0 | ±0% | 186,800 |
| 2005/07/28 | 1,140 | 1,152.5 | 1,132.5 | 1,142.5 | +5 | +0.4% | 323,000 |
| 2005/07/27 | 1,152.5 | 1,152.5 | 1,137.5 | 1,137.5 | -15 | -1.3% | 172,200 |
| 2005/07/26 | 1,155 | 1,155 | 1,142.5 | 1,152.5 | +7.5 | +0.7% | 167,000 |
| 2005/07/25 | 1,117.5 | 1,155 | 1,117.5 | 1,145 | +27.5 | +2.5% | 443,600 |
| 2005/07/22 | 1,137.5 | 1,137.5 | 1,117.5 | 1,117.5 | -20 | -1.8% | 209,400 |
| 2005/07/21 | 1,140 | 1,142.5 | 1,137.5 | 1,137.5 | +2.5 | +0.2% | 124,800 |
| 2005/07/20 | 1,150 | 1,150 | 1,130 | 1,135 | -17.5 | -1.5% | 300,800 |
| 2005/07/19 | 1,165 | 1,167.5 | 1,152.5 | 1,152.5 | -12.5 | -1.1% | 191,600 |
| 2005/07/15 | 1,170 | 1,175 | 1,165 | 1,165 | +2.5 | +0.2% | 204,000 |
| 2005/07/14 | 1,162.5 | 1,170 | 1,150 | 1,162.5 | -2.5 | -0.2% | 135,000 |
| 2005/07/13 | 1,170 | 1,172.5 | 1,162.5 | 1,165 | +2.5 | +0.2% | 53,800 |
| 2005/07/12 | 1,170 | 1,177.5 | 1,160 | 1,162.5 | -2.5 | -0.2% | 118,800 |
| 2005/07/11 | 1,162.5 | 1,180 | 1,162.5 | 1,165 | +2.5 | +0.2% | 200,000 |
| 2005/07/08 | 1,172.5 | 1,180 | 1,162.5 | 1,162.5 | -27.5 | -2.3% | 261,400 |
| 2005/07/07 | 1,180 | 1,197.5 | 1,180 | 1,190 | -2.5 | -0.2% | 124,600 |
| 2005/07/06 | 1,177.5 | 1,197.5 | 1,177.5 | 1,192.5 | +22.5 | +1.9% | 253,400 |
| 2005/07/05 | 1,175 | 1,197.5 | 1,167.5 | 1,170 | -25 | -2.1% | 196,400 |
4701～
4750
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
