ＨＳホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 990 | 996 | 988 | 993 | +12 | +1.2% | 73,700 |
| 2024/02/22 | 999 | 999 | 955 | 981 | -13 | -1.3% | 201,200 |
| 2024/02/21 | 997 | 1,001 | 993 | 994 | -5 | -0.5% | 58,700 |
| 2024/02/20 | 1,005 | 1,009 | 998 | 999 | -8 | -0.8% | 50,800 |
| 2024/02/19 | 998 | 1,010 | 998 | 1,007 | +10 | +1% | 43,200 |
| 2024/02/16 | 1,000 | 1,008 | 993 | 997 | ±0 | ±0% | 151,900 |
| 2024/02/15 | 1,000 | 1,007 | 992 | 997 | -3 | -0.3% | 40,800 |
| 2024/02/14 | 1,000 | 1,008 | 991 | 1,000 | -8 | -0.8% | 109,200 |
| 2024/02/13 | 1,010 | 1,010 | 999 | 1,008 | +8 | +0.8% | 113,700 |
| 2024/02/09 | 1,006 | 1,014 | 1,000 | 1,000 | -16 | -1.6% | 35,200 |
| 2024/02/08 | 1,012 | 1,020 | 1,007 | 1,016 | +3 | +0.3% | 63,600 |
| 2024/02/07 | 1,015 | 1,022 | 1,010 | 1,013 | -2 | -0.2% | 70,100 |
| 2024/02/06 | 1,016 | 1,024 | 1,015 | 1,015 | -10 | -1% | 45,000 |
| 2024/02/05 | 1,014 | 1,033 | 1,010 | 1,025 | +7 | +0.7% | 76,000 |
| 2024/02/02 | 1,020 | 1,027 | 1,016 | 1,018 | -3 | -0.3% | 73,000 |
| 2024/02/01 | 1,036 | 1,043 | 1,019 | 1,021 | -22 | -2.1% | 61,400 |
| 2024/01/31 | 1,032 | 1,044 | 1,032 | 1,043 | +2 | +0.2% | 108,300 |
| 2024/01/30 | 1,033 | 1,051 | 1,033 | 1,041 | -7 | -0.7% | 56,600 |
| 2024/01/29 | 1,039 | 1,050 | 1,037 | 1,048 | +12 | +1.2% | 132,900 |
| 2024/01/26 | 1,037 | 1,050 | 1,036 | 1,036 | -9 | -0.9% | 32,400 |
| 2024/01/25 | 1,038 | 1,049 | 1,037 | 1,045 | +2 | +0.2% | 29,100 |
| 2024/01/24 | 1,030 | 1,045 | 1,030 | 1,043 | +8 | +0.8% | 21,700 |
| 2024/01/23 | 1,042 | 1,060 | 1,015 | 1,035 | -12 | -1.1% | 49,000 |
| 2024/01/22 | 1,036 | 1,058 | 1,036 | 1,047 | +11 | +1.1% | 36,100 |
| 2024/01/19 | 1,066 | 1,067 | 1,033 | 1,036 | -5 | -0.5% | 673,600 |
| 2024/01/18 | 1,011 | 1,050 | 1,011 | 1,041 | +18 | +1.8% | 108,600 |
| 2024/01/17 | 1,021 | 1,042 | 1,021 | 1,023 | -1 | -0.1% | 64,000 |
| 2024/01/16 | 1,028 | 1,033 | 1,021 | 1,024 | ±0 | ±0% | 97,100 |
| 2024/01/15 | 1,011 | 1,027 | 1,010 | 1,024 | +5 | +0.5% | 71,500 |
| 2024/01/12 | 1,011 | 1,019 | 1,009 | 1,019 | +9 | +0.9% | 62,900 |
| 2024/01/11 | 1,005 | 1,011 | 1,002 | 1,010 | +8 | +0.8% | 35,000 |
| 2024/01/10 | 1,004 | 1,010 | 1,002 | 1,002 | -10 | -1% | 25,200 |
| 2024/01/09 | 1,005 | 1,013 | 1,003 | 1,012 | +4 | +0.4% | 35,600 |
| 2024/01/05 | 997 | 1,014 | 997 | 1,008 | +4 | +0.4% | 91,100 |
| 2024/01/04 | 991 | 1,011 | 991 | 1,004 | -5 | -0.5% | 57,600 |
| 2023/12/29 | 1,015 | 1,015 | 1,003 | 1,009 | +7 | +0.7% | 147,900 |
| 2023/12/28 | 990 | 1,002 | 990 | 1,002 | +13 | +1.3% | 21,400 |
| 2023/12/27 | 978 | 993 | 978 | 989 | +7 | +0.7% | 62,100 |
| 2023/12/26 | 986 | 991 | 982 | 982 | -5 | -0.5% | 17,600 |
| 2023/12/25 | 983 | 987 | 981 | 987 | +6 | +0.6% | 22,800 |
| 2023/12/22 | 989 | 989 | 979 | 981 | -7 | -0.7% | 80,000 |
| 2023/12/21 | 984 | 994 | 984 | 988 | -10 | -1% | 20,100 |
| 2023/12/20 | 1,001 | 1,005 | 997 | 998 | -6 | -0.6% | 94,800 |
| 2023/12/19 | 997 | 1,005 | 995 | 1,004 | +10 | +1% | 115,600 |
| 2023/12/18 | 991 | 998 | 980 | 994 | -4 | -0.4% | 139,600 |
| 2023/12/15 | 989 | 1,001 | 989 | 998 | +9 | +0.9% | 107,000 |
| 2023/12/14 | 990 | 993 | 978 | 989 | -2 | -0.2% | 100,400 |
| 2023/12/13 | 995 | 1,000 | 981 | 991 | -1 | -0.1% | 79,000 |
| 2023/12/12 | 999 | 1,002 | 992 | 992 | -9 | -0.9% | 39,800 |
| 2023/12/11 | 997 | 1,009 | 997 | 1,001 | +7 | +0.7% | 61,500 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ＨＳＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＨＳＨＤ | 96,600円 | +31.1% | +14.1% | 1.04% | 2.77倍 | 0.40倍 |
|
海外中心の企業グループ。モンゴル、ロシア、キルギスで金融業を展開。メタキャピタル傘下 |
| 岩井コスモ | 233,300円 | +1.9% | +1.2% | 5.14% | 9.79倍 | 0.83倍 |
|
関西地盤。傘下に岩井コスモ証券。対面営業主体にネットも展開。国内株中心に米国株も収益源 |
| 極東証券 | 152,300円 | +2.2% | +2.5% | 7.22% | 11.04倍 | 0.91倍 |
|
富裕層向け対面コンサルティング営業に特化。新興国など外国債販売に強み。投信にも注力 |
| 水戸証 | 53,500円 | +13.4% | +7.0% | 3.74% | 13.54倍 | 0.81倍 |
|
発祥の茨城を軸に関東一円で店舗展開。地域密着型の対面営業が主体。ファンドラップに強み |
| 東洋証 | 36,900円 | +16.4% | +11.3% | 2.71% | 19.64倍 | 0.75倍 |
|
独立系。対面営業主体。発祥の広島、山口に顧客基盤。中国株の取り扱いに定評。投信にも注力 |
市場注目の銘柄
チャート関連のコラム
