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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 2,227 | 2,227 | 2,112 | 2,130 | -97 | -4.4% | 6,500 |
2020/10/22 | 2,280 | 2,280 | 2,170 | 2,227 | -66 | -2.9% | 6,700 |
2020/10/21 | 2,277 | 2,295 | 2,277 | 2,293 | -1 | ±0% | 2,600 |
2020/10/20 | 2,298 | 2,298 | 2,274 | 2,294 | -4 | -0.2% | 1,400 |
2020/10/19 | 2,299 | 2,300 | 2,292 | 2,298 | +44 | +2% | 2,700 |
2020/10/16 | 2,348 | 2,348 | 2,223 | 2,254 | -95 | -4% | 5,400 |
2020/10/15 | 2,351 | 2,388 | 2,303 | 2,349 | +29 | +1.3% | 5,700 |
2020/10/14 | 2,215 | 2,320 | 2,215 | 2,320 | +100 | +4.5% | 3,500 |
2020/10/13 | 2,198 | 2,220 | 2,167 | 2,220 | +54 | +2.5% | 2,400 |
2020/10/12 | 2,193 | 2,250 | 2,143 | 2,166 | +23 | +1.1% | 5,800 |
2020/10/09 | 2,136 | 2,176 | 2,134 | 2,143 | +8 | +0.4% | 2,600 |
2020/10/08 | 2,186 | 2,186 | 2,110 | 2,135 | -55 | -2.5% | 4,900 |
2020/10/07 | 2,177 | 2,215 | 2,177 | 2,190 | -37 | -1.7% | 500 |
2020/10/06 | 2,331 | 2,331 | 2,200 | 2,227 | -54 | -2.4% | 5,700 |
2020/10/05 | 2,257 | 2,300 | 2,236 | 2,281 | +35 | +1.6% | 4,800 |
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 |
1001~
1050
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