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 |
|---|---|---|---|---|---|---|---|
| 2006/03/08 | 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 |
| 2006/02/15 | 1,460 | 1,505 | 1,430 | 1,505 | +52.5 | +3.6% | 417,400 |
| 2006/02/14 | 1,450 | 1,475 | 1,400 | 1,452.5 | -7.5 | -0.5% | 324,600 |
| 2006/02/13 | 1,505 | 1,515 | 1,440 | 1,460 | -75 | -4.9% | 347,800 |
| 2006/02/10 | 1,595 | 1,595 | 1,525 | 1,535 | -40 | -2.5% | 316,600 |
| 2006/02/09 | 1,575 | 1,595 | 1,560 | 1,575 | +25 | +1.6% | 244,800 |
| 2006/02/08 | 1,555 | 1,580 | 1,540 | 1,550 | -10 | -0.6% | 312,600 |
| 2006/02/07 | 1,550 | 1,575 | 1,545 | 1,560 | +25 | +1.6% | 218,600 |
| 2006/02/06 | 1,545 | 1,555 | 1,510 | 1,535 | +5 | +0.3% | 154,200 |
| 2006/02/03 | 1,500 | 1,530 | 1,500 | 1,530 | +25 | +1.7% | 168,800 |
| 2006/02/02 | 1,575 | 1,580 | 1,490 | 1,505 | -35 | -2.3% | 360,800 |
| 2006/02/01 | 1,580 | 1,580 | 1,535 | 1,540 | -50 | -3.1% | 150,800 |
| 2006/01/31 | 1,630 | 1,635 | 1,580 | 1,590 | -40 | -2.5% | 368,800 |
| 2006/01/30 | 1,595 | 1,645 | 1,580 | 1,630 | +125 | +8.3% | 916,600 |
| 2006/01/27 | 1,490 | 1,505 | 1,465 | 1,505 | +55 | +3.8% | 413,600 |
| 2006/01/26 | 1,505 | 1,510 | 1,435 | 1,450 | -35 | -2.4% | 390,000 |
| 2006/01/25 | 1,505 | 1,515 | 1,482.5 | 1,485 | +2.5 | +0.2% | 321,200 |
| 2006/01/24 | 1,412.5 | 1,487.5 | 1,412.5 | 1,482.5 | +100 | +7.2% | 410,200 |
| 2006/01/23 | 1,445 | 1,445 | 1,380 | 1,382.5 | -92.5 | -6.3% | 368,200 |
| 2006/01/20 | 1,540 | 1,575 | 1,460 | 1,475 | -40 | -2.6% | 775,400 |
| 2006/01/19 | 1,535 | 1,610 | 1,495 | 1,515 | -95 | -5.9% | 1,127,400 |
| 2006/01/18 | 1,685 | 1,685 | 1,455 | 1,610 | -75 | -4.5% | 692,400 |
| 2006/01/17 | 1,715 | 1,735 | 1,670 | 1,685 | -15 | -0.9% | 726,400 |
| 2006/01/16 | 1,675 | 1,715 | 1,660 | 1,700 | +35 | +2.1% | 336,600 |
| 2006/01/13 | 1,625 | 1,690 | 1,605 | 1,665 | +75 | +4.7% | 378,000 |
| 2006/01/12 | 1,620 | 1,625 | 1,560 | 1,590 | -25 | -1.5% | 1,016,600 |
| 2006/01/11 | 1,700 | 1,700 | 1,580 | 1,615 | -95 | -5.6% | 820,000 |
| 2006/01/10 | 1,730 | 1,775 | 1,680 | 1,710 | +105 | +6.5% | 937,600 |
| 2006/01/06 | 1,550 | 1,630 | 1,540 | 1,605 | +85 | +5.6% | 821,400 |
| 2006/01/05 | 1,485 | 1,550 | 1,455 | 1,520 | +107.5 | +7.6% | 1,056,800 |
| 2006/01/04 | 1,427.5 | 1,430 | 1,410 | 1,412.5 | +10 | +0.7% | 233,400 |
| 2005/12/30 | 1,400 | 1,407.5 | 1,375 | 1,402.5 | -17.5 | -1.2% | 231,000 |
| 2005/12/29 | 1,405 | 1,430 | 1,395 | 1,420 | +15 | +1.1% | 432,200 |
| 2005/12/28 | 1,385 | 1,410 | 1,375 | 1,405 | +10 | +0.7% | 485,000 |
| 2005/12/27 | 1,400 | 1,405 | 1,375 | 1,395 | -15 | -1.1% | 413,200 |
| 2005/12/26 | 1,395 | 1,410 | 1,377.5 | 1,410 | +25 | +1.8% | 565,400 |
4751～
4800
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
