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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 4,130 | 4,130 | 3,940 | 4,095 | +60 | +1.5% | 16,700 |
| 2023/01/23 | 4,050 | 4,200 | 3,980 | 4,035 | +30 | +0.7% | 12,700 |
| 2023/01/20 | 4,045 | 4,045 | 3,900 | 4,005 | -15 | -0.4% | 9,400 |
| 2023/01/19 | 3,715 | 4,085 | 3,675 | 4,020 | +345 | +9.4% | 35,600 |
| 2023/01/18 | 3,650 | 3,780 | 3,625 | 3,675 | +25 | +0.7% | 6,500 |
| 2023/01/17 | 3,670 | 3,670 | 3,620 | 3,650 | ±0 | ±0% | 1,300 |
| 2023/01/16 | 3,655 | 3,670 | 3,585 | 3,650 | +45 | +1.2% | 6,100 |
| 2023/01/13 | 3,660 | 3,715 | 3,600 | 3,605 | -55 | -1.5% | 4,000 |
| 2023/01/12 | 3,710 | 3,710 | 3,585 | 3,660 | -50 | -1.3% | 5,500 |
| 2023/01/11 | 3,715 | 3,795 | 3,665 | 3,710 | +5 | +0.1% | 10,600 |
| 2023/01/10 | 3,530 | 3,735 | 3,460 | 3,705 | +175 | +5% | 16,700 |
| 2023/01/06 | 3,505 | 3,540 | 3,475 | 3,530 | +25 | +0.7% | 3,200 |
| 2023/01/05 | 3,575 | 3,660 | 3,465 | 3,505 | ±0 | ±0% | 12,300 |
| 2023/01/04 | 3,460 | 3,555 | 3,410 | 3,505 | +25 | +0.7% | 7,200 |
| 2022/12/30 | 3,555 | 3,645 | 3,475 | 3,480 | -45 | -1.3% | 11,900 |
| 2022/12/29 | 3,370 | 3,550 | 3,370 | 3,525 | +115 | +3.4% | 12,900 |
| 2022/12/28 | 3,315 | 3,410 | 3,290 | 3,410 | +30 | +0.9% | 12,900 |
| 2022/12/27 | 3,310 | 3,455 | 3,310 | 3,380 | +70 | +2.1% | 14,300 |
| 2022/12/26 | 3,420 | 3,420 | 3,250 | 3,310 | -20 | -0.6% | 12,500 |
| 2022/12/23 | 3,440 | 3,455 | 3,230 | 3,330 | -180 | -5.1% | 34,400 |
| 2022/12/22 | 3,440 | 3,540 | 3,345 | 3,510 | +105 | +3.1% | 13,800 |
| 2022/12/21 | 3,365 | 3,500 | 3,335 | 3,405 | +15 | +0.4% | 12,700 |
| 2022/12/20 | 3,620 | 3,620 | 3,315 | 3,390 | -230 | -6.4% | 31,000 |
| 2022/12/19 | 3,600 | 3,740 | 3,550 | 3,620 | -75 | -2% | 30,200 |
| 2022/12/16 | 3,430 | 3,770 | 3,430 | 3,695 | +195 | +5.6% | 49,300 |
| 2022/12/15 | 3,340 | 3,615 | 3,340 | 3,500 | +120 | +3.6% | 38,800 |
| 2022/12/14 | 3,430 | 3,430 | 3,265 | 3,380 | +5 | +0.1% | 31,300 |
| 2022/12/13 | 3,495 | 3,495 | 3,335 | 3,375 | -90 | -2.6% | 48,600 |
| 2022/12/12 | 3,470 | 3,620 | 3,390 | 3,465 | -100 | -2.8% | 47,400 |
| 2022/12/09 | 3,425 | 3,670 | 3,385 | 3,565 | +45 | +1.3% | 80,500 |
| 2022/12/08 | 3,800 | 3,830 | 3,520 | 3,520 | -700 | -16.6% | 225,400 |
| 2022/12/07 | 4,280 | 4,325 | 4,035 | 4,220 | ±0 | ±0% | 100,100 |
| 2022/12/06 | 4,090 | 4,245 | 4,025 | 4,220 | +125 | +3.1% | 35,600 |
| 2022/12/05 | 4,180 | 4,315 | 4,075 | 4,095 | -85 | -2% | 36,500 |
| 2022/12/02 | 4,375 | 4,380 | 4,095 | 4,180 | -195 | -4.5% | 58,400 |
| 2022/12/01 | 5,200 | 5,200 | 4,360 | 4,375 | -645 | -12.8% | 113,400 |
| 2022/11/30 | 5,040 | 5,080 | 4,935 | 5,020 | -120 | -2.3% | 15,000 |
| 2022/11/29 | 4,825 | 5,270 | 4,780 | 5,140 | +330 | +6.9% | 32,100 |
| 2022/11/28 | 4,705 | 5,010 | 4,665 | 4,810 | +110 | +2.3% | 23,300 |
| 2022/11/25 | 4,880 | 4,880 | 4,660 | 4,700 | -180 | -3.7% | 24,700 |
| 2022/11/24 | 5,040 | 5,040 | 4,850 | 4,880 | -90 | -1.8% | 17,300 |
| 2022/11/22 | 4,620 | 5,080 | 4,620 | 4,970 | +375 | +8.2% | 38,000 |
| 2022/11/21 | 4,605 | 4,795 | 4,595 | 4,595 | -80 | -1.7% | 14,200 |
| 2022/11/18 | 4,725 | 4,860 | 4,505 | 4,675 | +20 | +0.4% | 13,600 |
| 2022/11/17 | 4,445 | 4,775 | 4,325 | 4,655 | +245 | +5.6% | 25,200 |
| 2022/11/16 | 4,315 | 4,470 | 4,225 | 4,410 | +165 | +3.9% | 7,300 |
| 2022/11/15 | 4,450 | 4,545 | 4,155 | 4,245 | -195 | -4.4% | 11,200 |
| 2022/11/14 | 4,280 | 4,510 | 4,280 | 4,440 | +300 | +7.2% | 12,100 |
| 2022/11/11 | 4,170 | 4,280 | 4,010 | 4,140 | +150 | +3.8% | 17,000 |
| 2022/11/10 | 4,085 | 4,180 | 3,990 | 3,990 | -85 | -2.1% | 13,500 |
601～
650
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
