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 |
|---|---|---|---|---|---|---|---|
| 2005/12/22 | 1,352.5 | 1,385 | 1,325 | 1,385 | +62.5 | +4.7% | 984,200 |
| 2005/12/21 | 1,332.5 | 1,332.5 | 1,315 | 1,322.5 | +7.5 | +0.6% | 327,200 |
| 2005/12/20 | 1,340 | 1,350 | 1,310 | 1,315 | -17.5 | -1.3% | 489,600 |
| 2005/12/19 | 1,295 | 1,332.5 | 1,280 | 1,332.5 | +57.5 | +4.5% | 448,200 |
| 2005/12/16 | 1,260 | 1,277.5 | 1,257.5 | 1,275 | +17.5 | +1.4% | 129,400 |
| 2005/12/15 | 1,257.5 | 1,265 | 1,255 | 1,257.5 | +2.5 | +0.2% | 147,000 |
| 2005/12/14 | 1,287.5 | 1,290 | 1,255 | 1,255 | -30 | -2.3% | 255,400 |
| 2005/12/13 | 1,297.5 | 1,302.5 | 1,285 | 1,285 | -2.5 | -0.2% | 140,000 |
| 2005/12/12 | 1,287.5 | 1,300 | 1,282.5 | 1,287.5 | +5 | +0.4% | 228,400 |
| 2005/12/09 | 1,280 | 1,292.5 | 1,280 | 1,282.5 | -15 | -1.2% | 222,000 |
| 2005/12/08 | 1,310 | 1,312.5 | 1,290 | 1,297.5 | -7.5 | -0.6% | 127,800 |
| 2005/12/07 | 1,305 | 1,315 | 1,290 | 1,305 | +15 | +1.2% | 315,600 |
| 2005/12/06 | 1,322.5 | 1,325 | 1,285 | 1,290 | -27.5 | -2.1% | 259,000 |
| 2005/12/05 | 1,310 | 1,320 | 1,310 | 1,317.5 | +7.5 | +0.6% | 211,800 |
| 2005/12/02 | 1,325 | 1,325 | 1,295 | 1,310 | +10 | +0.8% | 178,200 |
| 2005/12/01 | 1,307.5 | 1,307.5 | 1,280 | 1,300 | +10 | +0.8% | 235,800 |
| 2005/11/30 | 1,315 | 1,320 | 1,290 | 1,290 | -27.5 | -2.1% | 236,200 |
| 2005/11/29 | 1,307.5 | 1,327.5 | 1,305 | 1,317.5 | +7.5 | +0.6% | 176,600 |
| 2005/11/28 | 1,340 | 1,342.5 | 1,305 | 1,310 | -15 | -1.1% | 124,000 |
| 2005/11/25 | 1,305 | 1,330 | 1,305 | 1,325 | +22.5 | +1.7% | 173,400 |
| 2005/11/24 | 1,322.5 | 1,327.5 | 1,300 | 1,302.5 | -12.5 | -1% | 175,800 |
| 2005/11/22 | 1,310 | 1,325 | 1,305 | 1,315 | +12.5 | +1% | 185,600 |
| 2005/11/21 | 1,320 | 1,335 | 1,302.5 | 1,302.5 | -15 | -1.1% | 164,600 |
| 2005/11/18 | 1,320 | 1,335 | 1,307.5 | 1,317.5 | -20 | -1.5% | 206,000 |
| 2005/11/17 | 1,332.5 | 1,347.5 | 1,317.5 | 1,337.5 | -12.5 | -0.9% | 172,800 |
| 2005/11/16 | 1,287.5 | 1,350 | 1,285 | 1,350 | +2.5 | +0.2% | 381,200 |
| 2005/11/15 | 1,375 | 1,390 | 1,347.5 | 1,347.5 | -42.5 | -3.1% | 401,000 |
| 2005/11/14 | 1,402.5 | 1,410 | 1,380 | 1,390 | -12.5 | -0.9% | 195,400 |
| 2005/11/11 | 1,400 | 1,420 | 1,400 | 1,402.5 | +7.5 | +0.5% | 129,800 |
| 2005/11/10 | 1,375 | 1,397.5 | 1,360 | 1,395 | +37.5 | +2.8% | 200,600 |
| 2005/11/09 | 1,367.5 | 1,395 | 1,357.5 | 1,357.5 | -10 | -0.7% | 165,800 |
| 2005/11/08 | 1,360 | 1,375 | 1,350 | 1,367.5 | -12.5 | -0.9% | 186,400 |
| 2005/11/07 | 1,330 | 1,382.5 | 1,320 | 1,380 | +70 | +5.3% | 355,600 |
| 2005/11/04 | 1,272.5 | 1,325 | 1,260 | 1,310 | +40 | +3.1% | 276,800 |
| 2005/11/02 | 1,247.5 | 1,275 | 1,240 | 1,270 | +20 | +1.6% | 154,800 |
| 2005/11/01 | 1,240 | 1,255 | 1,237.5 | 1,250 | +12.5 | +1% | 53,600 |
| 2005/10/31 | 1,247.5 | 1,247.5 | 1,232.5 | 1,237.5 | -7.5 | -0.6% | 121,000 |
| 2005/10/28 | 1,250 | 1,252.5 | 1,240 | 1,245 | ±0 | ±0% | 164,000 |
| 2005/10/27 | 1,227.5 | 1,247.5 | 1,217.5 | 1,245 | +30 | +2.5% | 124,200 |
| 2005/10/26 | 1,242.5 | 1,242.5 | 1,212.5 | 1,215 | -40 | -3.2% | 183,800 |
| 2005/10/25 | 1,220 | 1,265 | 1,220 | 1,255 | +15 | +1.2% | 195,200 |
| 2005/10/24 | 1,230 | 1,245 | 1,222.5 | 1,240 | -10 | -0.8% | 115,200 |
| 2005/10/21 | 1,192.5 | 1,260 | 1,185 | 1,250 | +60 | +5% | 282,200 |
| 2005/10/20 | 1,202.5 | 1,217.5 | 1,187.5 | 1,190 | -27.5 | -2.3% | 169,200 |
| 2005/10/19 | 1,227.5 | 1,227.5 | 1,210 | 1,217.5 | -7.5 | -0.6% | 80,800 |
| 2005/10/18 | 1,227.5 | 1,232.5 | 1,222.5 | 1,225 | +2.5 | +0.2% | 133,600 |
| 2005/10/17 | 1,215 | 1,225 | 1,207.5 | 1,222.5 | +20 | +1.7% | 163,000 |
| 2005/10/14 | 1,215 | 1,215 | 1,202.5 | 1,202.5 | -12.5 | -1% | 58,000 |
| 2005/10/13 | 1,205 | 1,215 | 1,200 | 1,215 | +2.5 | +0.2% | 147,200 |
| 2005/10/12 | 1,210 | 1,212.5 | 1,202.5 | 1,212.5 | +15 | +1.3% | 97,000 |
4801～
4850
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
