ハウテレビジョンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 2,549 | 2,555 | 2,509 | 2,555 | +26 | +1% | 2,800 |
| 2024/05/07 | 2,460 | 2,529 | 2,460 | 2,529 | +69 | +2.8% | 2,900 |
| 2024/05/02 | 2,496 | 2,496 | 2,419 | 2,460 | +13 | +0.5% | 2,300 |
| 2024/05/01 | 2,498 | 2,498 | 2,417 | 2,447 | -51 | -2% | 2,000 |
| 2024/04/30 | 2,450 | 2,498 | 2,450 | 2,498 | +48 | +2% | 2,000 |
| 2024/04/26 | 2,536 | 2,536 | 2,320 | 2,450 | -80 | -3.2% | 7,900 |
| 2024/04/25 | 2,530 | 2,559 | 2,530 | 2,530 | -29 | -1.1% | 1,600 |
| 2024/04/24 | 2,526 | 2,560 | 2,526 | 2,559 | -1 | ±0% | 2,000 |
| 2024/04/23 | 2,556 | 2,560 | 2,504 | 2,560 | ±0 | ±0% | 1,100 |
| 2024/04/22 | 2,500 | 2,560 | 2,500 | 2,560 | +60 | +2.4% | 1,800 |
| 2024/04/19 | 2,451 | 2,540 | 2,451 | 2,500 | +14 | +0.6% | 2,500 |
| 2024/04/18 | 2,475 | 2,510 | 2,475 | 2,486 | +12 | +0.5% | 2,500 |
| 2024/04/17 | 2,436 | 2,474 | 2,436 | 2,474 | +23 | +0.9% | 500 |
| 2024/04/16 | 2,429 | 2,451 | 2,429 | 2,451 | -28 | -1.1% | 300 |
| 2024/04/15 | 2,442 | 2,480 | 2,442 | 2,479 | +22 | +0.9% | 2,000 |
| 2024/04/12 | 2,461 | 2,484 | 2,451 | 2,457 | +5 | +0.2% | 2,800 |
| 2024/04/11 | 2,493 | 2,493 | 2,451 | 2,452 | -23 | -0.9% | 1,900 |
| 2024/04/10 | 2,424 | 2,487 | 2,411 | 2,475 | +1 | ±0% | 2,500 |
| 2024/04/09 | 2,445 | 2,474 | 2,445 | 2,474 | +34 | +1.4% | 1,600 |
| 2024/04/08 | 2,412 | 2,440 | 2,385 | 2,440 | +40 | +1.7% | 2,500 |
| 2024/04/05 | 2,460 | 2,460 | 2,400 | 2,400 | -25 | -1% | 5,600 |
| 2024/04/04 | 2,434 | 2,455 | 2,413 | 2,425 | -19 | -0.8% | 2,300 |
| 2024/04/03 | 2,423 | 2,469 | 2,422 | 2,444 | -3 | -0.1% | 1,600 |
| 2024/04/02 | 2,529 | 2,529 | 2,427 | 2,447 | -72 | -2.9% | 3,900 |
| 2024/04/01 | 2,472 | 2,523 | 2,472 | 2,519 | +16 | +0.6% | 3,100 |
| 2024/03/29 | 2,493 | 2,503 | 2,458 | 2,503 | +48 | +2% | 2,700 |
| 2024/03/28 | 2,430 | 2,520 | 2,430 | 2,455 | -70 | -2.8% | 3,500 |
| 2024/03/27 | 2,410 | 2,546 | 2,410 | 2,525 | +115 | +4.8% | 9,100 |
| 2024/03/26 | 2,400 | 2,420 | 2,384 | 2,410 | +3 | +0.1% | 12,400 |
| 2024/03/25 | 2,410 | 2,419 | 2,407 | 2,407 | ±0 | ±0% | 700 |
| 2024/03/22 | 2,462 | 2,462 | 2,402 | 2,407 | -13 | -0.5% | 2,800 |
| 2024/03/21 | 2,475 | 2,485 | 2,420 | 2,420 | -31 | -1.3% | 7,100 |
| 2024/03/19 | 2,470 | 2,482 | 2,419 | 2,451 | -20 | -0.8% | 4,200 |
| 2024/03/18 | 2,418 | 2,474 | 2,402 | 2,471 | +53 | +2.2% | 7,800 |
| 2024/03/15 | 2,492 | 2,492 | 2,403 | 2,418 | -74 | -3% | 10,400 |
| 2024/03/14 | 2,522 | 2,522 | 2,453 | 2,492 | -37 | -1.5% | 3,700 |
| 2024/03/13 | 2,518 | 2,553 | 2,480 | 2,529 | +11 | +0.4% | 18,000 |
| 2024/03/12 | 2,488 | 2,584 | 2,488 | 2,518 | +55 | +2.2% | 12,100 |
| 2024/03/11 | 2,510 | 2,529 | 2,417 | 2,463 | -97 | -3.8% | 24,400 |
| 2024/03/08 | 2,655 | 2,679 | 2,560 | 2,560 | -94 | -3.5% | 29,000 |
| 2024/03/07 | 2,562 | 2,695 | 2,533 | 2,654 | -541 | -16.9% | 190,300 |
| 2024/03/06 | 3,060 | 3,195 | 2,930 | 3,195 | +65 | +2.1% | 44,500 |
| 2024/03/05 | 3,005 | 3,190 | 2,940 | 3,130 | +100 | +3.3% | 30,600 |
| 2024/03/04 | 2,871 | 3,220 | 2,773 | 3,030 | +209 | +7.4% | 47,900 |
| 2024/03/01 | 2,861 | 2,896 | 2,721 | 2,821 | -40 | -1.4% | 11,800 |
| 2024/02/29 | 2,878 | 2,918 | 2,818 | 2,861 | -9 | -0.3% | 13,000 |
| 2024/02/28 | 2,702 | 2,870 | 2,671 | 2,870 | +123 | +4.5% | 8,200 |
| 2024/02/27 | 2,657 | 2,749 | 2,657 | 2,747 | +90 | +3.4% | 4,700 |
| 2024/02/26 | 2,648 | 2,700 | 2,648 | 2,657 | +23 | +0.9% | 5,800 |
| 2024/02/22 | 2,727 | 2,727 | 2,607 | 2,634 | -12 | -0.5% | 5,900 |
1～
50
件表示中 / 1227件
類似銘柄と比較する
現在ご覧いただいている「ハウテレビ」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 |
|---|---|---|---|---|---|---|---|---|
| ハウテレビ | 255,500円 | - | - | 0.00% | 11.49倍 | 3.33倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。若手社会人向け「Ｌｉｉｇａ」も運営 |
| ＫＩＹＯ | 52,900円 | +10.6% | 0.0% | 0.00% | 27.80倍 | 3.33倍 |
|
個人向けオンライン資格講座「スタディング」が柱。ビジネス系の資格に強い。社員研修動画も |
| ａｎｆａｃ | 31,100円 | +67.8% | - | 0.00% | - | 3.13倍 |
|
出版社と協業し漫画アプリ展開。占いサービスが成長中。ＩｏＴ活用したホテルの運営も行う |
| コーチ・エィ | 148,600円 | +8.6% | +24.2% | 1.35% | 14.99倍 | 1.17倍 |
|
国内外でコーチング事業展開、組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
| エコナックＨＤ | 13,000円 | +32.2% | - | 0.00% | 57.27倍 | 0.74倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し多店舗展開へ |
市場注目の銘柄
チャート関連のコラム
