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 |
---|---|---|---|---|---|---|---|
2021/05/26 | 1,845 | 1,912 | 1,825 | 1,912 | +102 | +5.6% | 2,400 |
2021/05/25 | 1,884 | 1,884 | 1,810 | 1,810 | -74 | -3.9% | 700 |
2021/05/24 | 1,790 | 1,910 | 1,790 | 1,884 | +94 | +5.3% | 3,600 |
2021/05/21 | 1,790 | 1,790 | 1,790 | 1,790 | -7 | -0.4% | 200 |
2021/05/20 | 1,798 | 1,798 | 1,797 | 1,797 | -3 | -0.2% | 500 |
2021/05/19 | 1,780 | 1,800 | 1,780 | 1,800 | +20 | +1.1% | 400 |
2021/05/18 | 1,800 | 1,800 | 1,760 | 1,780 | -32 | -1.8% | 1,200 |
2021/05/17 | 1,746 | 1,826 | 1,746 | 1,812 | -23 | -1.3% | 800 |
2021/05/14 | 1,765 | 1,835 | 1,743 | 1,835 | - | - | 1,500 |
2021/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/05/12 | 1,782 | 1,784 | 1,765 | 1,765 | -15 | -0.8% | 700 |
2021/05/11 | 1,785 | 1,790 | 1,780 | 1,780 | -9 | -0.5% | 800 |
2021/05/10 | 1,824 | 1,824 | 1,789 | 1,789 | +5 | +0.3% | 400 |
2021/05/07 | 1,813 | 1,813 | 1,732 | 1,784 | -16 | -0.9% | 1,500 |
2021/05/06 | 1,780 | 1,800 | 1,766 | 1,800 | +60 | +3.4% | 400 |
2021/04/30 | 1,780 | 1,780 | 1,740 | 1,740 | -50 | -2.8% | 200 |
2021/04/28 | 1,803 | 1,840 | 1,750 | 1,790 | -53 | -2.9% | 1,700 |
2021/04/27 | 1,847 | 1,879 | 1,839 | 1,843 | -84 | -4.4% | 1,700 |
2021/04/26 | 1,927 | 1,927 | 1,927 | 1,927 | -2 | -0.1% | 100 |
2021/04/23 | 1,839 | 1,929 | 1,810 | 1,929 | +68 | +3.7% | 1,900 |
2021/04/22 | 1,861 | 1,861 | 1,861 | 1,861 | -4 | -0.2% | 200 |
2021/04/21 | 1,870 | 1,910 | 1,861 | 1,865 | -8 | -0.4% | 2,300 |
2021/04/20 | 1,873 | 1,873 | 1,865 | 1,873 | -19 | -1% | 800 |
2021/04/19 | 1,896 | 1,896 | 1,878 | 1,892 | +15 | +0.8% | 700 |
2021/04/16 | 1,873 | 1,877 | 1,873 | 1,877 | -36 | -1.9% | 600 |
2021/04/15 | 1,905 | 1,915 | 1,905 | 1,913 | +8 | +0.4% | 1,300 |
2021/04/14 | 1,905 | 1,905 | 1,905 | 1,905 | ±0 | ±0% | 300 |
2021/04/13 | 1,910 | 1,910 | 1,905 | 1,905 | -17 | -0.9% | 600 |
2021/04/12 | 1,922 | 1,922 | 1,922 | 1,922 | +7 | +0.4% | 500 |
2021/04/09 | 1,885 | 1,919 | 1,885 | 1,915 | +37 | +2% | 800 |
2021/04/08 | 1,838 | 1,885 | 1,838 | 1,878 | +6 | +0.3% | 1,000 |
2021/04/07 | 1,849 | 1,872 | 1,830 | 1,872 | +22 | +1.2% | 1,000 |
2021/04/06 | 1,890 | 1,890 | 1,850 | 1,850 | -73 | -3.8% | 1,100 |
2021/04/05 | 1,820 | 1,923 | 1,820 | 1,923 | +63 | +3.4% | 1,100 |
2021/04/02 | 1,937 | 1,937 | 1,860 | 1,860 | -50 | -2.6% | 2,100 |
2021/04/01 | 1,900 | 1,925 | 1,900 | 1,910 | +11 | +0.6% | 1,200 |
2021/03/31 | 1,902 | 1,902 | 1,860 | 1,899 | -29 | -1.5% | 1,300 |
2021/03/30 | 1,927 | 1,930 | 1,903 | 1,928 | +1 | +0.1% | 600 |
2021/03/29 | 1,952 | 1,952 | 1,885 | 1,927 | +53 | +2.8% | 1,000 |
2021/03/26 | 1,850 | 1,874 | 1,830 | 1,874 | +24 | +1.3% | 2,100 |
2021/03/25 | 1,900 | 1,900 | 1,821 | 1,850 | -46 | -2.4% | 2,600 |
2021/03/24 | 1,859 | 1,915 | 1,858 | 1,896 | +38 | +2% | 1,200 |
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 |
951~
1000
件表示中 / 1455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 | 182,300円 | +27.0% | -89.0% | 0.00% | 91.84倍 | 1.89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 |
日パレット | 156,500円 | -5.8% | -29.6% | 2.56% | 6.10倍 | 0.38倍 |
|
関西発祥で、輸送用パレットや機器レンタル大手。直営、委託デポ約200カ所。全国展開 |
川崎地質 | 238,300円 | +13.0% | -9.6% | 2.10% | 7.55倍 | 0.46倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第2、第4四半期に集中 |
エスクリ | 17,800円 | +2.0% | +7.5% | 0.00% | 9.25倍 | 0.42倍 |
|
直営施設で婚礼展開、店舗は都市型とビルイン型に特徴。SBIHD、TKPと資本業務提携 |
イオレ | 92,600円 | -11.2% | - | 0.00% | - | 10.83倍 |
|
求人広告プラットフォーム「HRアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
市場注目の銘柄
チャート関連のコラム