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 |
|---|---|---|---|---|---|---|---|
| 2005/10/07 | 1,230 | 1,237.5 | 1,170 | 1,177.5 | -62.5 | -5% | 524,800 |
| 2005/10/06 | 1,252.5 | 1,252.5 | 1,232.5 | 1,240 | -22.5 | -1.8% | 230,200 |
| 2005/10/05 | 1,280 | 1,282.5 | 1,260 | 1,262.5 | -15 | -1.2% | 116,600 |
| 2005/10/04 | 1,270 | 1,280 | 1,265 | 1,277.5 | +12.5 | +1% | 189,600 |
| 2005/10/03 | 1,225 | 1,265 | 1,220 | 1,265 | +20 | +1.6% | 200,600 |
| 2005/09/30 | 1,270 | 1,272.5 | 1,240 | 1,245 | -17.5 | -1.4% | 215,000 |
| 2005/09/29 | 1,270 | 1,275 | 1,260 | 1,262.5 | +2.5 | +0.2% | 296,200 |
| 2005/09/28 | 1,270 | 1,270 | 1,257.5 | 1,260 | ±0 | ±0% | 160,600 |
| 2005/09/27 | 1,262.5 | 1,267.5 | 1,255 | 1,260 | ±0 | ±0% | 136,200 |
| 2005/09/26 | 1,250 | 1,265 | 1,250 | 1,260 | +15 | +1.2% | 265,800 |
| 2005/09/22 | 1,225 | 1,250 | 1,217.5 | 1,245 | +20 | +1.6% | 354,000 |
| 2005/09/21 | 1,212.5 | 1,225 | 1,210 | 1,225 | +10 | +0.8% | 239,200 |
| 2005/09/20 | 1,225 | 1,230 | 1,210 | 1,215 | -10 | -0.8% | 182,600 |
| 2005/09/16 | 1,240 | 1,240 | 1,225 | 1,225 | +17.5 | +1.4% | 903,400 |
| 2005/09/15 | 1,147.5 | 1,240 | 1,147.5 | 1,207.5 | +40 | +3.4% | 648,400 |
| 2005/09/14 | 1,177.5 | 1,177.5 | 1,147.5 | 1,167.5 | -5 | -0.4% | 141,400 |
| 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 |
4851～
4900
件表示中 / 7007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 | 143,200円 | +13.6% | +5.3% | 1.40% | 13.90倍 | 1.94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 |
| コシダカＨＤ | 136,800円 | +12.3% | +5.5% | 1.75% | 15.04倍 | 3.31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 |
| 日管財ＨＤ | 278,200円 | +5.8% | +2.3% | 1.94% | 16.56倍 | 1.52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 |
| 乃村工 | 92,200円 | +3.2% | +6.0% | 3.69% | 14.70倍 | 1.90倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| インフォマート | 41,900円 | +24.7% | +92.3% | 1.06% | 69.95倍 | 8.69倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
市場注目の銘柄
チャート関連のコラム
