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 |
---|---|---|---|---|---|---|---|
2020/10/02 | 2,397 | 2,399 | 2,246 | 2,246 | - | - | 5,600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,300 | 2,398 | 2,300 | 2,397 | +107 | +4.7% | 8,100 |
2020/09/29 | 2,247 | 2,290 | 2,232 | 2,290 | +72 | +3.2% | 5,500 |
2020/09/28 | 2,174 | 2,225 | 2,133 | 2,218 | +94 | +4.4% | 6,600 |
2020/09/25 | 2,090 | 2,141 | 2,090 | 2,124 | +34 | +1.6% | 2,400 |
2020/09/24 | 2,100 | 2,110 | 2,044 | 2,090 | -35 | -1.6% | 7,500 |
2020/09/23 | 2,152 | 2,198 | 2,120 | 2,125 | +73 | +3.6% | 11,800 |
2020/09/18 | 2,058 | 2,090 | 2,021 | 2,052 | +51 | +2.5% | 6,000 |
2020/09/17 | 2,039 | 2,098 | 1,994 | 2,001 | +122 | +6.5% | 20,900 |
2020/09/16 | 1,899 | 1,900 | 1,855 | 1,879 | -18 | -0.9% | 4,400 |
2020/09/15 | 1,879 | 1,897 | 1,879 | 1,897 | +37 | +2% | 1,900 |
2020/09/14 | 1,820 | 1,875 | 1,820 | 1,860 | +46 | +2.5% | 3,000 |
2020/09/11 | 1,856 | 1,856 | 1,814 | 1,814 | -2 | -0.1% | 3,500 |
2020/09/10 | 1,800 | 1,828 | 1,769 | 1,816 | +15 | +0.8% | 6,000 |
2020/09/09 | 1,860 | 1,860 | 1,801 | 1,801 | -19 | -1% | 9,000 |
2020/09/08 | 1,742 | 1,876 | 1,732 | 1,820 | +110 | +6.4% | 8,900 |
2020/09/07 | 1,756 | 1,756 | 1,710 | 1,710 | -45 | -2.6% | 3,800 |
2020/09/04 | 1,730 | 1,773 | 1,730 | 1,755 | +5 | +0.3% | 2,900 |
2020/09/03 | 1,746 | 1,779 | 1,722 | 1,750 | +4 | +0.2% | 3,400 |
2020/09/02 | 1,771 | 1,807 | 1,725 | 1,746 | -37 | -2.1% | 4,300 |
2020/09/01 | 1,773 | 1,857 | 1,760 | 1,783 | -73 | -3.9% | 4,700 |
2020/08/31 | 1,840 | 1,860 | 1,840 | 1,856 | +21 | +1.1% | 2,100 |
2020/08/28 | 1,888 | 1,901 | 1,835 | 1,835 | -35 | -1.9% | 3,500 |
2020/08/27 | 1,853 | 1,878 | 1,833 | 1,870 | +32 | +1.7% | 2,100 |
2020/08/26 | 1,822 | 1,854 | 1,800 | 1,838 | +49 | +2.7% | 2,900 |
2020/08/25 | 1,799 | 1,807 | 1,765 | 1,789 | -5 | -0.3% | 2,400 |
2020/08/24 | 1,798 | 1,810 | 1,767 | 1,794 | +6 | +0.3% | 3,300 |
2020/08/21 | 1,787 | 1,788 | 1,787 | 1,788 | +37 | +2.1% | 700 |
2020/08/20 | 1,769 | 1,775 | 1,729 | 1,751 | +19 | +1.1% | 2,000 |
2020/08/19 | 1,690 | 1,766 | 1,690 | 1,732 | +82 | +5% | 3,300 |
2020/08/18 | 1,681 | 1,681 | 1,590 | 1,650 | -55 | -3.2% | 3,300 |
2020/08/17 | 1,690 | 1,705 | 1,690 | 1,705 | -25 | -1.4% | 300 |
2020/08/14 | 1,776 | 1,776 | 1,684 | 1,730 | -60 | -3.4% | 1,200 |
2020/08/13 | 1,820 | 1,844 | 1,750 | 1,790 | +50 | +2.9% | 2,100 |
2020/08/12 | 1,569 | 1,740 | 1,561 | 1,740 | +168 | +10.7% | 2,100 |
2020/08/11 | 1,511 | 1,572 | 1,503 | 1,572 | +60 | +4% | 4,400 |
2020/08/07 | 1,532 | 1,532 | 1,512 | 1,512 | -18 | -1.2% | 600 |
2020/08/06 | 1,522 | 1,530 | 1,522 | 1,530 | +11 | +0.7% | 800 |
2020/08/05 | 1,507 | 1,519 | 1,501 | 1,519 | +18 | +1.2% | 900 |
2020/08/04 | 1,498 | 1,504 | 1,497 | 1,501 | -26 | -1.7% | 900 |
2020/08/03 | 1,520 | 1,529 | 1,511 | 1,527 | +20 | +1.3% | 600 |
2020/07/31 | 1,525 | 1,525 | 1,491 | 1,507 | -78 | -4.9% | 1,400 |
2020/07/30 | 1,648 | 1,650 | 1,585 | 1,585 | -80 | -4.8% | 1,600 |
2020/07/29 | 1,687 | 1,687 | 1,665 | 1,665 | -22 | -1.3% | 800 |
2020/07/28 | 1,664 | 1,687 | 1,664 | 1,687 | -8 | -0.5% | 300 |
2020/07/27 | 1,665 | 1,695 | 1,650 | 1,695 | +19 | +1.1% | 800 |
2020/07/22 | 1,671 | 1,700 | 1,671 | 1,676 | -28 | -1.6% | 1,000 |
2020/07/21 | 1,674 | 1,725 | 1,674 | 1,704 | +19 | +1.1% | 1,700 |
2020/07/20 | 1,673 | 1,700 | 1,673 | 1,685 | +12 | +0.7% | 600 |
1001~
1050
件表示中 / 1348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 | 268,000円 | - | - | 0.00% | 12.05倍 | 2.91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 |
GLOE | 134,200円 | +0.3% | - | 0.00% | - | 7.84倍 |
|
eスポーツイベントの企画・運営を行う。インフルエンサー、実況者などへのサポートも提供 |
イード | 73,000円 | +9.4% | +7.9% | 2.19% | 9.78倍 | 0.86倍 |
|
M&Aによりメディア事業を拡大、Webサイトを多数運営。独自開発プラットフォームが強み |
総医研 | 13,800円 | -2.1% | - | 0.00% | - | 0.58倍 |
|
抗疲労食品・飲料の直販と中国EC主体の化粧品販売が収益柱。評価試験や医薬品臨試受託も |
セーラー広告 | 56,300円 | - | - | 1.07% | - | 1.22倍 |
|
四国4県と山陽、北部九州が事業地域の中堅広告代理店。タウン誌も発行。ネット事業強化中 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム