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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,125 | 3,310 | 3,125 | 3,280 | +155 | +5% | 22,100 |
| 2023/06/19 | 3,170 | 3,195 | 3,060 | 3,125 | +5 | +0.2% | 18,400 |
| 2023/06/16 | 3,060 | 3,160 | 3,030 | 3,120 | +60 | +2% | 12,200 |
| 2023/06/15 | 3,140 | 3,195 | 3,040 | 3,060 | -80 | -2.5% | 13,500 |
| 2023/06/14 | 3,280 | 3,280 | 3,140 | 3,140 | -70 | -2.2% | 18,900 |
| 2023/06/13 | 3,305 | 3,445 | 3,200 | 3,210 | -25 | -0.8% | 28,000 |
| 2023/06/12 | 3,005 | 3,390 | 3,005 | 3,235 | +237 | +7.9% | 77,900 |
| 2023/06/09 | 3,040 | 3,050 | 2,920 | 2,998 | -42 | -1.4% | 45,900 |
| 2023/06/08 | 3,105 | 3,220 | 3,035 | 3,040 | -695 | -18.6% | 164,900 |
| 2023/06/07 | 3,930 | 3,930 | 3,595 | 3,735 | -150 | -3.9% | 70,100 |
| 2023/06/06 | 3,800 | 3,940 | 3,800 | 3,885 | +100 | +2.6% | 25,100 |
| 2023/06/05 | 3,685 | 3,840 | 3,650 | 3,785 | +135 | +3.7% | 15,000 |
| 2023/06/02 | 3,720 | 3,780 | 3,650 | 3,650 | -120 | -3.2% | 10,000 |
| 2023/06/01 | 3,725 | 3,790 | 3,715 | 3,770 | -25 | -0.7% | 3,500 |
| 2023/05/31 | 3,755 | 3,830 | 3,720 | 3,795 | +35 | +0.9% | 6,500 |
| 2023/05/30 | 3,610 | 3,760 | 3,605 | 3,760 | +150 | +4.2% | 5,400 |
| 2023/05/29 | 3,620 | 3,670 | 3,550 | 3,610 | ±0 | ±0% | 3,500 |
| 2023/05/26 | 3,580 | 3,655 | 3,580 | 3,610 | -40 | -1.1% | 5,500 |
| 2023/05/25 | 3,625 | 3,670 | 3,530 | 3,650 | +10 | +0.3% | 7,000 |
| 2023/05/24 | 3,690 | 3,700 | 3,640 | 3,640 | -50 | -1.4% | 1,100 |
| 2023/05/23 | 3,780 | 3,780 | 3,620 | 3,690 | +5 | +0.1% | 7,400 |
| 2023/05/22 | 3,560 | 3,700 | 3,560 | 3,685 | +55 | +1.5% | 5,900 |
| 2023/05/19 | 3,475 | 3,760 | 3,445 | 3,630 | +185 | +5.4% | 21,900 |
| 2023/05/18 | 3,600 | 3,650 | 3,405 | 3,445 | -190 | -5.2% | 13,900 |
| 2023/05/17 | 3,610 | 3,680 | 3,600 | 3,635 | +25 | +0.7% | 2,600 |
| 2023/05/16 | 3,600 | 3,625 | 3,575 | 3,610 | +10 | +0.3% | 5,200 |
| 2023/05/15 | 3,580 | 3,665 | 3,530 | 3,600 | -80 | -2.2% | 14,400 |
| 2023/05/12 | 3,775 | 3,775 | 3,650 | 3,680 | -95 | -2.5% | 4,900 |
| 2023/05/11 | 3,705 | 3,775 | 3,705 | 3,775 | +15 | +0.4% | 900 |
| 2023/05/10 | 3,700 | 3,765 | 3,685 | 3,760 | +30 | +0.8% | 4,000 |
| 2023/05/09 | 3,700 | 3,735 | 3,685 | 3,730 | +30 | +0.8% | 2,300 |
| 2023/05/08 | 3,600 | 3,730 | 3,600 | 3,700 | +105 | +2.9% | 6,200 |
| 2023/05/02 | 3,640 | 3,645 | 3,525 | 3,595 | -100 | -2.7% | 13,600 |
| 2023/05/01 | 3,770 | 3,810 | 3,680 | 3,695 | -80 | -2.1% | 6,200 |
| 2023/04/28 | 3,775 | 3,815 | 3,745 | 3,775 | +25 | +0.7% | 4,300 |
| 2023/04/27 | 3,730 | 3,785 | 3,665 | 3,750 | +20 | +0.5% | 4,800 |
| 2023/04/26 | 3,950 | 3,950 | 3,620 | 3,730 | -220 | -5.6% | 17,400 |
| 2023/04/25 | 3,820 | 4,025 | 3,755 | 3,950 | +85 | +2.2% | 23,000 |
| 2023/04/24 | 3,760 | 3,960 | 3,760 | 3,865 | +35 | +0.9% | 14,500 |
| 2023/04/21 | 3,710 | 3,835 | 3,690 | 3,830 | +120 | +3.2% | 7,900 |
| 2023/04/20 | 3,805 | 3,845 | 3,700 | 3,710 | -140 | -3.6% | 10,400 |
| 2023/04/19 | 3,920 | 3,920 | 3,835 | 3,850 | ±0 | ±0% | 7,400 |
| 2023/04/18 | 3,890 | 3,945 | 3,850 | 3,850 | -65 | -1.7% | 7,400 |
| 2023/04/17 | 3,920 | 3,945 | 3,885 | 3,915 | -5 | -0.1% | 9,700 |
| 2023/04/14 | 3,900 | 3,950 | 3,835 | 3,920 | +120 | +3.2% | 13,200 |
| 2023/04/13 | 3,765 | 3,880 | 3,755 | 3,800 | +35 | +0.9% | 11,900 |
| 2023/04/12 | 3,820 | 3,820 | 3,725 | 3,765 | -15 | -0.4% | 4,700 |
| 2023/04/11 | 3,625 | 3,835 | 3,625 | 3,780 | +165 | +4.6% | 12,800 |
| 2023/04/10 | 3,860 | 3,860 | 3,615 | 3,615 | -185 | -4.9% | 13,600 |
| 2023/04/07 | 3,690 | 3,880 | 3,690 | 3,800 | +130 | +3.5% | 21,900 |
501～
550
件表示中 / 1512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 | 242,000円 | +27.0% | -89.0% | 0.00% | 121.91倍 | 2.51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。中途向け「外資就活ネクスト」も運営 |
| ケアサービス | 80,200円 | +5.2% | +7.4% | 2.74% | 7.40倍 | 1.04倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
| クオルテック | 141,100円 | +10.4% | +1.1% | 2.62% | 11.84倍 | 1.05倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| エスネット | 107,900円 | +11.0% | -33.4% | 4.17% | 24.13倍 | 2.19倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
| シンワワイズ | 29,700円 | -0.2% | - | 0.00% | - | 1.28倍 |
|
美術品公開オークションの運営で最大手、ダイヤ販売も。不適切会計を機に開示体制を改善 |
市場注目の銘柄
チャート関連のコラム
