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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,734 | 1,759 | 1,734 | 1,750 | +1 | +0.1% | 400 |
| 2025/05/15 | 1,731 | 1,749 | 1,731 | 1,749 | +16 | +0.9% | 300 |
| 2025/05/14 | 1,732 | 1,733 | 1,732 | 1,733 | +1 | +0.1% | 300 |
| 2025/05/13 | 1,731 | 1,740 | 1,731 | 1,732 | -34 | -1.9% | 800 |
| 2025/05/12 | 1,735 | 1,784 | 1,724 | 1,766 | +31 | +1.8% | 1,400 |
| 2025/05/09 | 1,750 | 1,750 | 1,735 | 1,735 | +25 | +1.5% | 500 |
| 2025/05/08 | 1,723 | 1,723 | 1,703 | 1,710 | -12 | -0.7% | 2,100 |
| 2025/05/07 | 1,800 | 1,866 | 1,722 | 1,722 | -80 | -4.4% | 12,200 |
| 2025/05/02 | 1,805 | 1,820 | 1,802 | 1,802 | -3 | -0.2% | 1,000 |
| 2025/05/01 | 1,820 | 1,820 | 1,805 | 1,805 | -50 | -2.7% | 1,200 |
| 2025/04/30 | 1,881 | 1,881 | 1,851 | 1,855 | +14 | +0.8% | 1,000 |
| 2025/04/28 | 1,840 | 1,841 | 1,840 | 1,841 | ±0 | ±0% | 500 |
| 2025/04/25 | 1,915 | 1,915 | 1,837 | 1,841 | - | - | 700 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 1,813 | 1,835 | 1,813 | 1,835 | - | - | 300 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 1,840 | 1,850 | 1,839 | 1,850 | +4 | +0.2% | 1,300 |
| 2025/04/18 | 1,795 | 1,848 | 1,795 | 1,846 | - | - | 900 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 1,780 | 1,780 | 1,780 | 1,780 | ±0 | ±0% | 100 |
| 2025/04/15 | 1,770 | 1,780 | 1,770 | 1,780 | -30 | -1.7% | 300 |
| 2025/04/14 | 1,850 | 1,850 | 1,810 | 1,810 | -13 | -0.7% | 300 |
| 2025/04/11 | 1,719 | 1,823 | 1,702 | 1,823 | -16 | -0.9% | 1,200 |
| 2025/04/10 | 1,871 | 1,871 | 1,839 | 1,839 | +118 | +6.9% | 400 |
| 2025/04/09 | 1,778 | 1,778 | 1,705 | 1,721 | -17 | -1% | 1,000 |
| 2025/04/08 | 1,718 | 1,758 | 1,718 | 1,738 | +38 | +2.2% | 500 |
| 2025/04/07 | 1,870 | 1,870 | 1,700 | 1,700 | -200 | -10.5% | 4,500 |
| 2025/04/04 | 1,880 | 1,900 | 1,870 | 1,900 | +20 | +1.1% | 2,200 |
| 2025/04/03 | 1,885 | 1,886 | 1,880 | 1,880 | -5 | -0.3% | 900 |
| 2025/04/02 | 1,887 | 1,887 | 1,885 | 1,885 | -9 | -0.5% | 1,000 |
| 2025/04/01 | 1,891 | 1,934 | 1,891 | 1,894 | +4 | +0.2% | 900 |
| 2025/03/31 | 1,906 | 1,913 | 1,890 | 1,890 | -16 | -0.8% | 3,200 |
| 2025/03/28 | 1,940 | 1,940 | 1,904 | 1,906 | -34 | -1.8% | 6,600 |
| 2025/03/27 | 1,983 | 1,983 | 1,940 | 1,940 | -43 | -2.2% | 3,600 |
| 2025/03/26 | 1,987 | 1,993 | 1,983 | 1,983 | -12 | -0.6% | 1,600 |
| 2025/03/25 | 2,000 | 2,000 | 1,993 | 1,995 | -5 | -0.3% | 1,900 |
| 2025/03/24 | 2,000 | 2,010 | 2,000 | 2,000 | -1 | ±0% | 2,600 |
| 2025/03/21 | 2,001 | 2,001 | 2,001 | 2,001 | -9 | -0.4% | 800 |
| 2025/03/19 | 2,012 | 2,024 | 2,010 | 2,010 | -3 | -0.1% | 3,100 |
| 2025/03/18 | 2,011 | 2,030 | 2,010 | 2,013 | +3 | +0.1% | 2,100 |
| 2025/03/17 | 2,054 | 2,054 | 2,010 | 2,010 | +6 | +0.3% | 3,300 |
| 2025/03/14 | 2,065 | 2,065 | 2,004 | 2,004 | -46 | -2.2% | 6,300 |
| 2025/03/13 | 2,026 | 2,137 | 2,009 | 2,050 | -176 | -7.9% | 29,800 |
| 2025/03/12 | 2,539 | 2,596 | 2,223 | 2,226 | -313 | -12.3% | 24,700 |
| 2025/03/11 | 2,511 | 2,539 | 2,481 | 2,539 | +28 | +1.1% | 1,100 |
| 2025/03/10 | 2,511 | 2,511 | 2,501 | 2,511 | +41 | +1.7% | 400 |
| 2025/03/07 | 2,470 | 2,470 | 2,470 | 2,470 | -41 | -1.6% | 100 |
| 2025/03/06 | 2,500 | 2,511 | 2,500 | 2,511 | +21 | +0.8% | 700 |
| 2025/03/05 | 2,490 | 2,490 | 2,490 | 2,490 | -10 | -0.4% | 100 |
| 2025/03/04 | 2,500 | 2,500 | 2,500 | 2,500 | +1 | ±0% | 600 |
1～
50
件表示中 / 1477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 | 175,000円 | +27.0% | -89.0% | 0.00% | 88.16倍 | 1.81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 |
| ランシステム | 55,300円 | +7.3% | +17.1% | 0.00% | 19.59倍 | 10.73倍 |
|
複合カフェ「自遊空間」展開。会員登録システム外販も行う。第三者増資でＡＯＫＩＨＤ子会社に |
| スマサポ | 100,400円 | +12.2% | +78.6% | 0.00% | 14.37倍 | 4.51倍 |
|
入居者向けにネット回線などの案内行う「スマサポサンキューコール」による紹介手数料が柱 |
| アクアライン | 33,800円 | -13.3% | - | 0.00% | 46.94倍 | -5.66倍 |
|
水回りサービスは訪販からＥＣに転換。集客、技術指導等に特化し、契約加盟店が業務を担当 |
| ２４７ | 27,500円 | -10.2% | - | 0.00% | - | 15.88倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
市場注目の銘柄
チャート関連のコラム
