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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 1,998 | 2,037 | 1,998 | 2,025 | ±0 | ±0% | 2,800 |
| 2022/03/22 | 2,029 | 2,031 | 2,025 | 2,025 | +36 | +1.8% | 2,100 |
| 2022/03/18 | 1,984 | 1,990 | 1,930 | 1,989 | +25 | +1.3% | 1,600 |
| 2022/03/17 | 1,973 | 1,998 | 1,950 | 1,964 | +105 | +5.6% | 3,600 |
| 2022/03/16 | 1,830 | 1,883 | 1,830 | 1,859 | -11 | -0.6% | 2,500 |
| 2022/03/15 | 1,805 | 1,871 | 1,805 | 1,870 | -5 | -0.3% | 1,200 |
| 2022/03/14 | 1,807 | 1,875 | 1,806 | 1,875 | -12 | -0.6% | 4,000 |
| 2022/03/11 | 1,950 | 1,950 | 1,840 | 1,887 | -152 | -7.5% | 8,300 |
| 2022/03/10 | 2,250 | 2,253 | 2,000 | 2,039 | +39 | +2% | 60,000 |
| 2022/03/09 | 1,999 | 2,000 | 1,981 | 2,000 | +1 | +0.1% | 5,900 |
| 2022/03/08 | 1,896 | 1,999 | 1,896 | 1,999 | +69 | +3.6% | 3,300 |
| 2022/03/07 | 1,950 | 1,972 | 1,930 | 1,930 | -70 | -3.5% | 1,500 |
| 2022/03/04 | 1,990 | 2,000 | 1,950 | 2,000 | +50 | +2.6% | 3,000 |
| 2022/03/03 | 1,907 | 1,950 | 1,897 | 1,950 | +74 | +3.9% | 2,400 |
| 2022/03/02 | 1,818 | 1,915 | 1,811 | 1,876 | +85 | +4.7% | 2,400 |
| 2022/03/01 | 1,650 | 1,846 | 1,650 | 1,791 | +170 | +10.5% | 3,100 |
| 2022/02/28 | 1,685 | 1,685 | 1,621 | 1,621 | -49 | -2.9% | 2,000 |
| 2022/02/25 | 1,690 | 1,690 | 1,630 | 1,670 | +20 | +1.2% | 800 |
| 2022/02/24 | 1,660 | 1,660 | 1,650 | 1,650 | -49 | -2.9% | 700 |
| 2022/02/22 | 1,699 | 1,699 | 1,699 | 1,699 | +21 | +1.3% | 100 |
| 2022/02/21 | 1,726 | 1,726 | 1,677 | 1,678 | -50 | -2.9% | 1,800 |
| 2022/02/18 | 1,704 | 1,728 | 1,693 | 1,728 | +13 | +0.8% | 1,500 |
| 2022/02/17 | 1,773 | 1,773 | 1,714 | 1,715 | -15 | -0.9% | 600 |
| 2022/02/16 | 1,805 | 1,805 | 1,730 | 1,730 | -35 | -2% | 1,000 |
| 2022/02/15 | 1,900 | 1,900 | 1,755 | 1,765 | - | - | 2,600 |
| 2022/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/10 | 1,765 | 1,795 | 1,765 | 1,795 | ±0 | ±0% | 700 |
| 2022/02/09 | 1,703 | 1,796 | 1,703 | 1,795 | +92 | +5.4% | 1,600 |
| 2022/02/08 | 1,831 | 1,831 | 1,703 | 1,703 | -48 | -2.7% | 2,000 |
| 2022/02/07 | 1,820 | 1,821 | 1,741 | 1,751 | +1 | +0.1% | 1,000 |
| 2022/02/04 | 1,782 | 1,805 | 1,750 | 1,750 | -55 | -3% | 1,000 |
| 2022/02/03 | 1,768 | 1,808 | 1,768 | 1,805 | +37 | +2.1% | 800 |
| 2022/02/02 | 1,750 | 1,768 | 1,750 | 1,768 | +28 | +1.6% | 400 |
| 2022/02/01 | 1,720 | 1,813 | 1,720 | 1,740 | -20 | -1.1% | 22,200 |
| 2022/01/31 | 1,810 | 1,822 | 1,760 | 1,760 | -50 | -2.8% | 1,100 |
| 2022/01/28 | 1,810 | 1,810 | 1,810 | 1,810 | -40 | -2.2% | 100 |
| 2022/01/27 | 1,875 | 1,900 | 1,810 | 1,850 | -99 | -5.1% | 2,400 |
| 2022/01/26 | 1,950 | 1,950 | 1,949 | 1,949 | +43 | +2.3% | 1,100 |
| 2022/01/25 | 2,020 | 2,020 | 1,906 | 1,906 | -49 | -2.5% | 900 |
| 2022/01/24 | 1,955 | 1,957 | 1,955 | 1,955 | +40 | +2.1% | 400 |
| 2022/01/21 | 1,957 | 1,970 | 1,915 | 1,915 | -82 | -4.1% | 600 |
| 2022/01/20 | 1,962 | 1,997 | 1,962 | 1,997 | - | - | 500 |
| 2022/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/18 | 2,012 | 2,012 | 2,012 | 2,012 | +9 | +0.4% | 100 |
| 2022/01/17 | 1,965 | 2,005 | 1,965 | 2,003 | +3 | +0.2% | 500 |
| 2022/01/14 | 2,000 | 2,000 | 2,000 | 2,000 | +17 | +0.9% | 100 |
| 2022/01/13 | 1,983 | 1,983 | 1,983 | 1,983 | -48 | -2.4% | 200 |
| 2022/01/12 | 2,031 | 2,031 | 2,031 | 2,031 | ±0 | ±0% | 100 |
| 2022/01/11 | 2,036 | 2,036 | 1,979 | 2,031 | +10 | +0.5% | 1,500 |
| 2022/01/07 | 2,004 | 2,035 | 1,995 | 2,021 | +1 | ±0% | 2,400 |
751～
800
件表示中 / 1457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 | 178,000円 | +27.0% | -89.0% | - | 89.67倍 | 1.83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 |
| ＳＤエンター | 27,100円 | +1.7% | -2.4% | - | 241.97倍 | - |
|
エンタメ事業を売却、フィットネス事業と保育園事業を中心に展開。ＲＩＺＡＰグループ |
| シダー | 21,200円 | +3.1% | -10.1% | 4.72% | 6.52倍 | 1.85倍 |
|
デイサービス、有料老人ホームが２本柱の中堅。リハビリに強み。地元福岡から全国展開図る |
| Ｄｅｆコンサル | 8,200円 | +31.6% | - | - | - | 4.41倍 |
|
システム開発等のテクノロジー事業とコンサルティング事業を統合。コンサル体制を深化 |
| ａｎｆａｃ | 21,300円 | - | - | - | - | 1.98倍 |
|
出版社と協業し漫画アプリ展開。占いサービスが成長中。ＩｏＴ活用したホテルの運営も行う |
市場注目の銘柄
チャート関連のコラム
