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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,900 | 1,910 | 1,858 | 1,858 | -42 | -2.2% | 3,300 |
| 2021/03/22 | 1,890 | 1,900 | 1,885 | 1,900 | +50 | +2.7% | 700 |
| 2021/03/19 | 1,920 | 1,920 | 1,850 | 1,850 | -70 | -3.6% | 2,300 |
| 2021/03/18 | 1,915 | 1,920 | 1,915 | 1,920 | +36 | +1.9% | 700 |
| 2021/03/17 | 1,880 | 1,914 | 1,880 | 1,884 | +4 | +0.2% | 1,100 |
| 2021/03/16 | 1,842 | 1,890 | 1,805 | 1,880 | +38 | +2.1% | 4,700 |
| 2021/03/15 | 1,815 | 1,850 | 1,806 | 1,842 | +27 | +1.5% | 800 |
| 2021/03/12 | 1,757 | 1,815 | 1,757 | 1,815 | +26 | +1.5% | 1,300 |
| 2021/03/11 | 1,758 | 1,789 | 1,741 | 1,789 | -1 | -0.1% | 1,400 |
| 2021/03/10 | 1,725 | 1,793 | 1,725 | 1,790 | +67 | +3.9% | 1,000 |
| 2021/03/09 | 1,750 | 1,750 | 1,723 | 1,723 | -39 | -2.2% | 1,300 |
| 2021/03/08 | 1,763 | 1,763 | 1,762 | 1,762 | -1 | -0.1% | 200 |
| 2021/03/05 | 1,733 | 1,764 | 1,732 | 1,763 | -36 | -2% | 1,200 |
| 2021/03/04 | 1,799 | 1,799 | 1,799 | 1,799 | +32 | +1.8% | 300 |
| 2021/03/03 | 1,767 | 1,767 | 1,767 | 1,767 | -17 | -1% | 100 |
| 2021/03/02 | 1,754 | 1,784 | 1,731 | 1,784 | +30 | +1.7% | 2,100 |
| 2021/03/01 | 1,763 | 1,763 | 1,744 | 1,754 | -49 | -2.7% | 1,600 |
| 2021/02/26 | 1,763 | 1,803 | 1,763 | 1,803 | ±0 | ±0% | 1,600 |
| 2021/02/25 | 1,788 | 1,815 | 1,767 | 1,803 | +4 | +0.2% | 1,500 |
| 2021/02/24 | 1,800 | 1,801 | 1,792 | 1,799 | -1 | -0.1% | 800 |
| 2021/02/22 | 1,840 | 1,841 | 1,800 | 1,800 | -70 | -3.7% | 400 |
| 2021/02/19 | 1,929 | 1,932 | 1,852 | 1,870 | -25 | -1.3% | 1,400 |
| 2021/02/18 | 1,885 | 1,900 | 1,838 | 1,895 | +28 | +1.5% | 2,900 |
| 2021/02/17 | 1,795 | 1,867 | 1,795 | 1,867 | +72 | +4% | 2,800 |
| 2021/02/16 | 1,837 | 1,837 | 1,795 | 1,795 | -62 | -3.3% | 1,800 |
| 2021/02/15 | 1,850 | 1,857 | 1,797 | 1,857 | +7 | +0.4% | 2,400 |
| 2021/02/12 | 1,820 | 1,850 | 1,786 | 1,850 | +30 | +1.6% | 1,700 |
| 2021/02/10 | 1,863 | 1,883 | 1,820 | 1,820 | -14 | -0.8% | 2,600 |
| 2021/02/09 | 1,857 | 1,857 | 1,806 | 1,834 | +13 | +0.7% | 1,900 |
| 2021/02/08 | 1,849 | 1,881 | 1,805 | 1,821 | -27 | -1.5% | 4,600 |
| 2021/02/05 | 1,715 | 1,850 | 1,715 | 1,848 | +139 | +8.1% | 2,800 |
| 2021/02/04 | 1,801 | 1,802 | 1,705 | 1,709 | -104 | -5.7% | 2,400 |
| 2021/02/03 | 1,864 | 1,864 | 1,810 | 1,813 | -86 | -4.5% | 1,100 |
| 2021/02/02 | 1,808 | 1,900 | 1,749 | 1,899 | +122 | +6.9% | 3,200 |
| 2021/02/01 | 1,761 | 1,777 | 1,750 | 1,777 | -24 | -1.3% | 600 |
| 2021/01/29 | 1,857 | 1,857 | 1,801 | 1,801 | -94 | -5% | 800 |
| 2021/01/28 | 1,898 | 1,898 | 1,890 | 1,895 | -3 | -0.2% | 600 |
| 2021/01/27 | 1,963 | 1,963 | 1,887 | 1,898 | -40 | -2.1% | 1,400 |
| 2021/01/26 | 1,840 | 1,938 | 1,821 | 1,938 | +18 | +0.9% | 5,300 |
| 2021/01/25 | 1,725 | 1,950 | 1,725 | 1,920 | +235 | +13.9% | 7,700 |
| 2021/01/22 | 1,650 | 1,685 | 1,623 | 1,685 | +63 | +3.9% | 2,000 |
| 2021/01/21 | 1,587 | 1,622 | 1,587 | 1,622 | +50 | +3.2% | 2,500 |
| 2021/01/20 | 1,598 | 1,598 | 1,572 | 1,572 | -8 | -0.5% | 1,400 |
| 2021/01/19 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 100 |
| 2021/01/18 | 1,584 | 1,599 | 1,576 | 1,580 | -38 | -2.3% | 3,000 |
| 2021/01/15 | 1,620 | 1,620 | 1,617 | 1,618 | +32 | +2% | 500 |
| 2021/01/14 | 1,576 | 1,600 | 1,576 | 1,586 | -6 | -0.4% | 2,100 |
| 2021/01/13 | 1,603 | 1,610 | 1,561 | 1,592 | -12 | -0.7% | 2,600 |
| 2021/01/12 | 1,621 | 1,625 | 1,591 | 1,604 | -26 | -1.6% | 1,700 |
| 2021/01/08 | 1,623 | 1,651 | 1,623 | 1,630 | +16 | +1% | 1,300 |
901～
950
件表示中 / 1363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 | 256,200円 | - | - | 0.00% | 11.52倍 | 2.78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 |
| ケアサービス | 84,100円 | +5.3% | +17.4% | 2.14% | 7.30倍 | 1.16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 |
| ディスラプタ | 16,800円 | +21.5% | +439.4% | 2.98% | 20.59倍 | 1.68倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
| エアクロ | 42,400円 | +14.3% | - | 0.00% | 347.54倍 | 6.82倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
| ホープ | 21,000円 | +18.3% | +24.1% | 0.00% | 10.19倍 | 3.49倍 |
|
自治体特化のサービス業。広報紙など活用の広告や冊子制作が柱。自治体の課題解決支援に軸足 |
市場注目の銘柄
チャート関連のコラム
