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 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 477 | 479 | 473 | 474 | -3 | -0.6% | 5,500 |
| 2024/06/19 | 479 | 482 | 476 | 477 | -2 | -0.4% | 4,500 |
| 2024/06/18 | 478 | 482 | 478 | 479 | +1 | +0.2% | 2,800 |
| 2024/06/17 | 479 | 480 | 476 | 478 | -1 | -0.2% | 2,500 |
| 2024/06/14 | 476 | 479 | 476 | 479 | -1 | -0.2% | 2,200 |
| 2024/06/13 | 476 | 481 | 474 | 480 | +2 | +0.4% | 6,900 |
| 2024/06/12 | 481 | 481 | 478 | 478 | -3 | -0.6% | 4,000 |
| 2024/06/11 | 482 | 483 | 481 | 481 | -1 | -0.2% | 1,000 |
| 2024/06/10 | 481 | 482 | 478 | 482 | -3 | -0.6% | 5,300 |
| 2024/06/07 | 477 | 485 | 473 | 485 | ±0 | ±0% | 13,200 |
| 2024/06/06 | 486 | 486 | 475 | 485 | +3 | +0.6% | 5,600 |
| 2024/06/05 | 487 | 487 | 482 | 482 | -5 | -1% | 1,200 |
| 2024/06/04 | 485 | 487 | 482 | 487 | +2 | +0.4% | 1,000 |
| 2024/06/03 | 486 | 486 | 484 | 485 | +4 | +0.8% | 2,600 |
| 2024/05/31 | 486 | 489 | 480 | 481 | +1 | +0.2% | 9,000 |
| 2024/05/30 | 487 | 487 | 473 | 480 | -7 | -1.4% | 11,300 |
| 2024/05/29 | 488 | 488 | 481 | 487 | -1 | -0.2% | 2,900 |
| 2024/05/28 | 482 | 488 | 478 | 488 | +7 | +1.5% | 2,100 |
| 2024/05/27 | 484 | 484 | 478 | 481 | -3 | -0.6% | 1,900 |
| 2024/05/24 | 486 | 490 | 475 | 484 | -2 | -0.4% | 8,300 |
| 2024/05/23 | 491 | 491 | 481 | 486 | -4 | -0.8% | 2,700 |
| 2024/05/22 | 489 | 491 | 486 | 490 | +1 | +0.2% | 3,900 |
| 2024/05/21 | 485 | 490 | 481 | 489 | +4 | +0.8% | 2,500 |
| 2024/05/20 | 483 | 485 | 482 | 485 | +7 | +1.5% | 1,800 |
| 2024/05/17 | 473 | 481 | 471 | 478 | +5 | +1.1% | 4,900 |
| 2024/05/16 | 477 | 480 | 473 | 473 | -4 | -0.8% | 8,700 |
| 2024/05/15 | 495 | 495 | 477 | 477 | -24 | -4.8% | 17,100 |
| 2024/05/14 | 499 | 501 | 496 | 501 | +2 | +0.4% | 11,400 |
| 2024/05/13 | 495 | 499 | 486 | 499 | +4 | +0.8% | 6,600 |
| 2024/05/10 | 498 | 498 | 493 | 495 | ±0 | ±0% | 6,900 |
| 2024/05/09 | 489 | 496 | 487 | 495 | +3 | +0.6% | 3,200 |
| 2024/05/08 | 493 | 493 | 487 | 492 | ±0 | ±0% | 2,400 |
| 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 |
201～
250
件表示中 / 666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 | 48,200円 | +13.9% | +134.4% | 0.62% | 14.33倍 | 1.00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。中国・香港でも展開 |
| エスピーオー | - | +9.4% | - | - | - | - |
|
- |
| エヴィクサー | - | - | - | - | - | - |
|
- |
| ブレインズ | 60,900円 | +23.9% | +41.1% | 0.00% | 47.73倍 | 2.27倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
| フーバーブレ | 60,900円 | +36.6% | +257.1% | 0.00% | 26.04倍 | 2.45倍 |
|
セキュリティソフトと働き方改革ツールの開発・販売。受託開発と保守運用も手がける |
市場注目の銘柄
チャート関連のコラム
