ＨＯＵＳＥＩ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/07 | 494 | 494 | 490 | 492 | +3 | +0.6% | 2,200 |
| 2024/05/02 | 487 | 489 | 485 | 489 | -1 | -0.2% | 2,000 |
| 2024/05/01 | 487 | 491 | 485 | 490 | +3 | +0.6% | 2,400 |
| 2024/04/30 | 493 | 494 | 485 | 487 | +2 | +0.4% | 4,600 |
| 2024/04/26 | 485 | 485 | 482 | 485 | ±0 | ±0% | 4,500 |
| 2024/04/25 | 485 | 485 | 483 | 485 | ±0 | ±0% | 1,600 |
| 2024/04/24 | 482 | 485 | 482 | 485 | +3 | +0.6% | 1,700 |
| 2024/04/23 | 481 | 482 | 477 | 482 | +1 | +0.2% | 1,400 |
| 2024/04/22 | 480 | 485 | 475 | 481 | +2 | +0.4% | 6,000 |
| 2024/04/19 | 485 | 485 | 475 | 479 | -6 | -1.2% | 18,200 |
| 2024/04/18 | 485 | 490 | 482 | 485 | ±0 | ±0% | 7,200 |
| 2024/04/17 | 483 | 495 | 483 | 485 | +2 | +0.4% | 7,300 |
| 2024/04/16 | 491 | 493 | 482 | 483 | -11 | -2.2% | 14,000 |
| 2024/04/15 | 493 | 494 | 490 | 494 | -1 | -0.2% | 5,400 |
| 2024/04/12 | 497 | 497 | 493 | 495 | +1 | +0.2% | 3,300 |
| 2024/04/11 | 492 | 496 | 490 | 494 | +2 | +0.4% | 4,900 |
| 2024/04/10 | 493 | 496 | 491 | 492 | -1 | -0.2% | 3,100 |
| 2024/04/09 | 493 | 496 | 493 | 493 | -2 | -0.4% | 3,100 |
| 2024/04/08 | 500 | 500 | 489 | 495 | -4 | -0.8% | 5,600 |
| 2024/04/05 | 492 | 499 | 489 | 499 | +5 | +1% | 15,400 |
| 2024/04/04 | 499 | 500 | 494 | 494 | -5 | -1% | 9,100 |
| 2024/04/03 | 493 | 499 | 492 | 499 | +2 | +0.4% | 7,600 |
| 2024/04/02 | 500 | 503 | 491 | 497 | -6 | -1.2% | 21,600 |
| 2024/04/01 | 512 | 515 | 497 | 503 | +3 | +0.6% | 51,100 |
| 2024/03/29 | 509 | 510 | 496 | 500 | -9 | -1.8% | 34,900 |
| 2024/03/28 | 507 | 512 | 504 | 509 | ±0 | ±0% | 8,600 |
| 2024/03/27 | 499 | 521 | 498 | 509 | +10 | +2% | 36,000 |
| 2024/03/26 | 504 | 505 | 498 | 499 | -6 | -1.2% | 12,100 |
| 2024/03/25 | 507 | 510 | 504 | 505 | -2 | -0.4% | 9,900 |
| 2024/03/22 | 511 | 511 | 507 | 507 | -4 | -0.8% | 5,000 |
| 2024/03/21 | 515 | 515 | 508 | 511 | -1 | -0.2% | 8,600 |
| 2024/03/19 | 500 | 514 | 499 | 512 | +12 | +2.4% | 20,000 |
| 2024/03/18 | 499 | 504 | 499 | 500 | +2 | +0.4% | 6,500 |
| 2024/03/15 | 505 | 506 | 498 | 498 | -8 | -1.6% | 23,500 |
| 2024/03/14 | 504 | 509 | 504 | 506 | +1 | +0.2% | 8,600 |
| 2024/03/13 | 498 | 506 | 498 | 505 | +7 | +1.4% | 5,500 |
| 2024/03/12 | 500 | 502 | 495 | 498 | -3 | -0.6% | 16,900 |
| 2024/03/11 | 504 | 508 | 498 | 501 | -5 | -1% | 13,300 |
| 2024/03/08 | 499 | 517 | 498 | 506 | +7 | +1.4% | 43,300 |
| 2024/03/07 | 512 | 512 | 499 | 499 | -5 | -1% | 26,800 |
| 2024/03/06 | 498 | 508 | 498 | 504 | +3 | +0.6% | 14,600 |
| 2024/03/05 | 497 | 502 | 496 | 501 | ±0 | ±0% | 7,800 |
| 2024/03/04 | 502 | 510 | 498 | 501 | -2 | -0.4% | 19,500 |
| 2024/03/01 | 504 | 505 | 502 | 503 | ±0 | ±0% | 5,900 |
| 2024/02/29 | 505 | 507 | 503 | 503 | -8 | -1.6% | 14,400 |
| 2024/02/28 | 513 | 513 | 510 | 511 | +1 | +0.2% | 12,200 |
| 2024/02/27 | 511 | 517 | 503 | 510 | -1 | -0.2% | 19,300 |
| 2024/02/26 | 518 | 518 | 508 | 511 | -7 | -1.4% | 20,000 |
| 2024/02/22 | 518 | 520 | 514 | 518 | ±0 | ±0% | 6,800 |
| 2024/02/21 | 525 | 525 | 517 | 518 | -7 | -1.3% | 6,300 |
1～
50
件表示中 / 434件
類似銘柄と比較する
現在ご覧いただいている「ＨＯＵＳＥＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＨＯＵＳＥＩ | 49,200円 | +20.7% | +57.8% | 0.61% | 17.26倍 | 1.10倍 |
|
システム開発・運用会社。新聞社などが主要顧客。新規顧客の開拓進める。越境ＥＣ事業も展開 |
| 東和ハイシス | 158,200円 | +12.8% | +8.6% | 3.79% | 12.03倍 | 0.94倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
| エヌジェイＨＤ | 65,300円 | -1.8% | - | 0.00% | 9.60倍 | 2.07倍 |
|
ゲームの開発・運営受託が主力。ａｕ、ＵＱモバイルや併売店中心の携帯ショップも手がける |
| エスピーオー | - | -4.0% | +23.0% | - | - | - |
|
- |
| エヴィクサー | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
