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 |
|---|---|---|---|---|---|---|---|
| 2005/09/07 | 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 |
| 2005/07/04 | 1,192.5 | 1,200 | 1,190 | 1,195 | -7.5 | -0.6% | 67,800 |
| 2005/07/01 | 1,200 | 1,210 | 1,200 | 1,202.5 | +5 | +0.4% | 85,600 |
| 2005/06/30 | 1,212.5 | 1,212.5 | 1,197.5 | 1,197.5 | -15 | -1.2% | 92,400 |
| 2005/06/29 | 1,220 | 1,220 | 1,200 | 1,212.5 | +2.5 | +0.2% | 203,400 |
4901～
4950
件表示中 / 7037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 | 148,100円 | +13.6% | +5.3% | 1.35% | 14.37倍 | 2.01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 |
| ニシオＨＤ | 436,000円 | +4.5% | +2.3% | 2.94% | 10.26倍 | 0.90倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| コシダカＨＤ | 143,000円 | +12.3% | +5.5% | 1.68% | 15.72倍 | 3.46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 |
| 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 | 277,900円 | +5.8% | +2.3% | 1.94% | 16.55倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
