9603 エイチ・アイ・エス

9603
2024/09/18
時価
1288億円
PER 予
17.22倍
2010年以降
赤字-1021.18倍
(2010-2023年)
PBR
2.1倍
2010年以降
0.73-5.22倍
(2010-2023年)
配当 予
0.62%
ROE 予
12.21%
ROA 予
1.53%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,659
始値
1,662
高値
1,664
安値
1,604
終値 -2.77%
1,613
出来高 -53.36%
1,372,900

乖離率

株価(5日)
移動平均値
-5.78%
1,712
株価(25日)
移動平均値
-10.04%
1,793
出来高(5日)
移動平均値
-2.8%
1,412,420

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/181,6621,6641,6041,613-2.77%1,372,9001288億1568万-10.04%17.222.1
09/171,6951,6981,6121,659-6.38%2,943,6001324億8929万-7.58%17.712.16
09/131,7841,8001,7541,772-0.23%1,057,5001415億1357万-1.34%18.922.31
09/121,7491,7791,7321,776+2.13%714,4001418億3302万-0.84%18.962.31
09/111,8201,8211,7261,739-5.23%973,7001388億7816万-2.63%18.562.27
09/101,8351,8671,8331,835+0.16%564,5001465億4481万+2.92%19.592.39
09/091,8301,8641,8061,832-1.61%955,0001463億523万+3.44%19.562.39
09/061,8701,8721,8491,862+0.32%543,1001487億106万+5.56%19.882.43
09/051,8511,8971,8361,856-0.32%685,8001482億2189万+5.51%19.812.42
09/041,8861,9081,8621,862-2.26%876,8001487億106万+6.22%19.882.43
09/031,9001,9301,8911,905+0.05%482,6001521億3508万+9.04%20.342.48
09/021,8991,9131,8901,904-0.05%531,0001520億5522万+9.61%20.332.48
08/301,9201,9211,8871,905-0.94%742,9001521億3508万+10.24%20.342.48
08/291,8891,9231,8781,923+1.96%866,7001535億7257万+11.87%20.532.51
08/281,8951,9131,8721,886+0.32%894,8001506億1772万+10.36%20.132.46
08/271,8561,8831,8481,880+0.8%874,6001501億3855万+10.59%20.072.45
08/261,7691,8651,7661,865+6.51%2,114,0001489億4064万+10.29%19.912.43
08/231,7591,7591,7381,7510%290,0001398億3649万+4.16%18.692.28
08/221,7401,7591,7281,751+0.52%425,4001398億3649万+4.41%18.692.28
08/211,7201,7541,7161,742-0.11%320,4001391億1775万+4.19%18.62.27
08/201,6951,7471,6921,744+3.56%702,5001392億7747万+4.68%18.622.27
08/191,6981,7151,6841,684-0.71%367,4001344億8581万+1.51%17.982.19
08/161,6981,6981,6621,696+0.59%814,4001354億4414万+2.48%18.12.21
08/151,6951,6991,6781,686-0.24%370,6001346億4553万+2.24%182.2
08/141,6861,6911,6661,690+0.6%356,4001349億6498万+2.92%18.042.2
08/131,6671,6801,6251,680-0.12%751,2001341億6637万+2.75%17.932.19
08/091,6691,6831,6441,682+2.25%772,6001343億2609万+3.25%17.962.19
08/081,6181,6731,6091,6450%813,8001313億7123万+1.23%17.562.14
08/071,6291,7001,6291,645-0.84%1,050,9001313億7123万+1.42%17.562.14
08/061,6371,7101,6011,659+8.43%1,840,3001324億8929万+2.34%17.712.16
08/051,5931,6281,5061,530-8.27%1,964,4001221億8723万-5.5%16.331.99
08/021,6961,7171,6551,668-3.97%1,218,8001332億804万+2.77%17.812.17
08/011,7221,7501,6681,737+1.16%1,268,0001387億1844万+7.09%18.542.26
07/311,6971,7171,6531,717+1.72%775,4001371億2122万+6.12%18.332.24
07/301,6801,6941,6671,688+0.6%1,060,5001348億525万+4.52%18.022.2
07/291,6681,6831,6371,678+0.78%649,1001340億665万+4.16%17.912.19
07/261,6801,6841,6501,665-1.07%726,1001329億6845万+3.48%17.772.17
07/251,6701,6981,6501,683+0.78%928,2001344億595万+4.6%17.972.19
07/241,6701,6881,6571,670+0.06%797,0001333億6776万+3.92%17.832.18
07/231,6521,6781,6461,669+1.77%682,8001332億8790万+3.92%17.822.17
07/221,6331,6581,6211,640+1.05%665,2001309億7193万+2.05%17.512.14
07/191,6351,6501,6111,623-2.11%676,2001296億1429万+0.62%17.332.11
07/181,6501,6721,6341,658+1.78%1,218,0001324億943万+2.28%17.72.16
07/171,5901,6291,5831,629+3.43%851,2001300億9346万+0.18%17.392.12
07/161,5911,5991,5751,575-0.94%613,2001257億8097万-3.49%16.812.05
07/121,5821,6071,5781,590+1.08%781,0001269億7888万-3.05%16.972.07
07/111,5431,5781,5411,573+1.94%805,7001256億2125万-4.43%16.792.05
07/101,5151,5451,5121,543+2.12%758,7001232億2542万-6.6%16.472.01
07/091,5171,5221,5031,511-0.59%805,5001206億6987万-8.92%16.131.97
07/081,5351,5541,5201,520-0.26%1,013,4001213億8862万-8.87%16.231.98
07/051,5741,5831,5151,524-3.3%1,671,6001217億806万-9.01%16.271.99
07/041,5831,5991,5731,576-0.69%717,4001258億6083万-6.36%16.822.05
07/031,6081,6101,5781,587-1.18%1,205,9001267億3930万-5.98%16.942.07
07/021,6161,6331,6051,606-0.86%775,8001282億5666万-5.03%17.142.09
07/011,6401,6481,6181,620-0.43%660,6001293億7471万-4.42%17.292.11
06/281,6241,6291,6171,627-0.12%624,2001299億3374万-4.18%17.372.12
06/271,6371,6501,6261,629-0.85%550,8001300億9346万-4.23%17.392.12
06/261,6541,6551,6311,643+0.18%563,8001312億1151万-3.58%17.542.14
06/251,6161,6421,6101,640+2.18%769,1001309億7193万-3.93%17.512.14
06/241,6291,6351,6001,605-1.59%1,177,3001281億7680万-6.2%17.132.09
06/211,6421,6771,6311,631-0.73%945,1001302億5318万-4.95%17.412.13
06/201,6621,6761,6371,643-0.3%642,2001312億1151万-4.48%17.542.14
06/191,6351,6641,6191,648+0.49%1,143,2001316億1082万-4.41%17.592.15
06/181,6451,6561,6221,640-2.67%1,663,5001309億7193万-5.04%17.512.14
06/171,7031,7151,6481,685-6.96%3,582,7001345億6567万-2.66%17.992.2
06/141,8341,8421,8021,811-0.39%1,180,5001446億2815万+4.56%19.332.36
06/131,7951,8191,7901,818+2.19%1,321,7001451億8718万+5.21%19.412.37
06/121,7901,7931,7751,779+0.23%527,2001420億7260万+3.25%18.992.32
06/111,7741,7931,7701,775+0.51%628,6001417億5316万+3.2%18.952.31
06/101,7501,7761,7501,766+1.15%603,4001410億3441万+2.79%18.852.3
06/071,7221,7481,7221,746+1.39%455,3001394億3719万+1.75%18.642.27
06/061,7261,7271,7081,722-0.12%362,6001375億2053万+0.41%18.382.24
06/051,7301,7391,7191,7240%392,1001376億8025万+0.41%18.42.25
06/041,7061,7281,7021,724+1.06%430,2001376億8025万+0.35%18.42.25
06/031,7131,7171,6901,706-0.41%413,9001362億4275万-0.76%18.212.22
05/311,7101,7141,6961,713+0.71%607,7001368億178万-0.52%18.292.23
05/301,6631,7041,6551,701+1.8%623,3001358億4345万-1.33%18.162.22
05/291,7001,7021,6711,671-1.99%586,2001334億4762万-3.24%17.842.18
05/281,7101,7131,6961,705-0.18%362,6001361億6289万-1.39%18.22.22
05/271,6951,7081,6921,708+1.01%270,2001364億247万-1.39%18.232.23
05/241,6821,7011,6781,691-0.35%391,0001350億4484万-2.59%18.052.2
05/231,7321,7321,6921,697-1.34%651,3001355億2400万-2.53%18.122.21
05/221,7421,7481,7201,720-1.32%355,7001373億6080万-1.71%18.362.24
05/211,7601,7711,7411,743-0.11%387,2001391億9761万-0.85%18.612.27
05/201,7271,7481,7251,745+1.1%357,6001393億5733万-1.19%18.632.27
05/171,7221,7261,7131,7260%257,6001378億3997万-2.6%18.422.25
05/161,7281,7331,7071,726-0.12%479,6001378億3997万-3.09%18.422.25
05/151,7401,7411,7161,728-1.09%391,1001379億9969万-3.3%18.452.25
05/141,7171,7491,7111,747+2.34%529,8001395億1705万-2.57%18.652.28
05/131,7101,7231,7011,707-0.06%415,3001363億2261万-5.11%18.222.22
05/101,7101,7281,6941,708+0.47%439,2001364億247万-5.53%18.232.23
05/091,7051,7221,6841,700-0.35%609,8001357億6359万-6.39%18.152.22
05/081,7111,7311,7061,706-0.47%398,5001362億4275万-6.52%18.212.22
05/071,7131,7331,7051,714-0.23%551,1001368億8164万-6.54%18.32.23
05/021,7371,7461,7161,718-0.81%643,3001372億108万-6.68%18.342.24
05/011,7461,7571,7321,732-1.65%575,0001383億1914万-6.38%18.492.26
04/301,7511,7651,7261,761-0.06%669,0001406億3510万-5.17%18.82.44
04/261,7451,7671,7291,762+1.44%620,1001407億1496万-5.52%18.812.44
04/251,7751,7861,7371,737-2.58%921,6001387億1844万-7.26%18.542.41
04/241,7821,7911,7681,783+0.45%457,3001423億9204万-5.16%19.032.47

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
10月期
1,970
3,940
4/24
990
1,980
9/21
1,335,600
667,800
9/20
--+9.95%
4/24
-25.82%
9/20
2008年
10月期
1,130
2,260
11/1
435
870
10/10
1,762,400
881,200
6/12
--+32.56%
11/10
-27.07%
10/10
2009年
10月期
1,103
2,205
7/9
620
1,240
2/25
1,537,000
768,500
9/14
--+29.08%
3/23
-21.66%
2/25
2010年
10月期
1,056
2,112
8/5
796
1,591
2/26
1,307,600
653,800
3/5
--+11.37%
7/28
-11.6%
5/25
2011年
10月期
1,179
2,357
10/5
670
1,340
3/15
1,466,600
733,300
9/14
807億5428万459億1036万+14.26%
1/11
-33.07%
3/15
2012年
10月期
1,466
2,931
7/13
902
1,804
11/24
1,123,600
561,800
9/18
1004億2036万618億768万+13.26%
3/27
-14.44%
9/14
2013年
10月期
2,900
5,800
9/27
1,181
2,361
11/9
1,473,000
736,500
9/9
1987億1651万808億9132万+16.83%
7/16
-16.96%
6/7
2014年
10月期
3,480
7/16

7/15
2,472
10/17
1,053,600
526,800
12/13
2384億5981万1693億8869万+16.2%
12/8
-11.19%
10/17
2015年
10月期
4,765
8/5
2,491
11/21
2,441,400
6/1
3265億1179万1706億9063万+21.05%
12/10
-15.12%
9/8
2016年
10月期
4,340
11/12
2,524
8/19
2,405,000
4/18
2973億8954万1729億5189万+10.69%
11/22
-13.59%
2/12
2017年
10月期
3,935
10/30
2,465
4/17
3,079,600
5/29
2696億3775万1689億903万+16.64%
5/29
-7.45%
3/10
2018年
10月期
4,250
11/30
2,970
7/11
1,313,800
3/1
2912億2247万2035億1311万+10.92%
9/18
-12.07%
7/10
2019年
10月期
4,520
3/1
2,346
8/15
2,550,200
6/10
3097億2367万1607億5480万+9.5%
12/12
-15.44%
6/18
2020年
10月期
3,225
12/16
1,096
4/6
6,307,900
5/26
2209億8646万751億113万+39.47%
5/26
-39.59%
3/19
2021年
10月期
3,030
9/30
1,412
11/9
8,263,500
9/27
2301億8678万971億173万+29.05%
2/24
-22.83%
12/2
2022年
10月期
2,724
11/8
1,665
12/13
12,780,200
12/10
2069億4019万1283億8787万+13.25%
9/15
-20.4%
12/13
2023年
10月期
2,230
1/30
1,617
10/23
5,516,500
9/14
1780億8988万1291億3513万+9.51%
6/16
-9.79%
9/19
最新1,613
2024/9/18
1,372,9001288億1568万-10.04%
1,793

年間値上がり率

2003/12/30 vs 2002/12/30
84%(1.84倍)
2004/12/30 vs 2003/12/30
34%(1.34倍)
2005/12/30 vs 2004/12/30
41%(1.41倍)
2006/12/29 vs 2005/12/30
4%(1.04倍)
2007/12/28 vs 2006/12/29
-32%(0.68倍)
2008/12/30 vs 2007/12/28
-7%(0.93倍)
2009/12/30 vs 2008/12/30
-9%(0.91倍)
2010/12/30 vs 2009/12/30
20%(1.2倍)
2011/12/30 vs 2010/12/30
9%(1.09倍)
2012/12/28 vs 2011/12/30
33%(1.33倍)
2013/12/30 vs 2012/12/28
79%(1.79倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/30 vs 2014/12/30
19%(1.19倍)
2016/12/30 vs 2015/12/30
-24%(0.76倍)
2017/12/29 vs 2016/12/30
33%(1.33倍)
2018/12/28 vs 2017/12/29
-2%(0.98倍)
2019/12/30 vs 2018/12/28
-21%(0.79倍)
2020/12/30 vs 2019/12/30
-49%(0.51倍)
2021/12/30 vs 2020/12/30
17%(1.17倍)
2022/12/30 vs 2021/12/30
12%(1.12倍)
2023/12/29 vs 2022/12/30
-13%(0.87倍)
2024/09/18 vs 2023/12/29
-11%(0.89倍)
過去安値
397円(2002/12/24)
307%(4.07倍)
1,613円(9/18)