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 |
---|---|---|---|---|---|---|---|
2020/07/17 | 1,748 | 1,751 | 1,673 | 1,673 | -98 | -5.5% | 2,800 |
2020/07/16 | 1,761 | 1,777 | 1,760 | 1,771 | +10 | +0.6% | 1,100 |
2020/07/15 | 1,775 | 1,790 | 1,761 | 1,761 | +10 | +0.6% | 1,700 |
2020/07/14 | 1,750 | 1,779 | 1,748 | 1,751 | -44 | -2.5% | 900 |
2020/07/13 | 1,800 | 1,835 | 1,755 | 1,795 | -5 | -0.3% | 2,100 |
2020/07/10 | 1,808 | 1,855 | 1,800 | 1,800 | ±0 | ±0% | 2,100 |
2020/07/09 | 1,923 | 1,959 | 1,800 | 1,800 | -100 | -5.3% | 6,100 |
2020/07/08 | 1,869 | 1,919 | 1,869 | 1,900 | +80 | +4.4% | 2,600 |
2020/07/07 | 1,785 | 1,850 | 1,785 | 1,820 | +35 | +2% | 3,100 |
2020/07/06 | 1,681 | 1,800 | 1,672 | 1,785 | +85 | +5% | 2,900 |
2020/07/03 | 1,703 | 1,703 | 1,663 | 1,700 | -37 | -2.1% | 2,300 |
2020/07/02 | 1,720 | 1,737 | 1,610 | 1,737 | -50 | -2.8% | 8,200 |
2020/07/01 | 1,760 | 1,805 | 1,717 | 1,787 | -13 | -0.7% | 3,500 |
2020/06/30 | 1,840 | 1,900 | 1,800 | 1,800 | ±0 | ±0% | 1,500 |
2020/06/29 | 1,820 | 1,909 | 1,789 | 1,800 | -49 | -2.7% | 3,400 |
2020/06/26 | 1,852 | 1,852 | 1,830 | 1,849 | -43 | -2.3% | 4,200 |
2020/06/25 | 1,909 | 1,909 | 1,858 | 1,892 | -24 | -1.3% | 4,000 |
2020/06/24 | 1,980 | 1,980 | 1,916 | 1,916 | -64 | -3.2% | 3,100 |
2020/06/23 | 1,976 | 1,980 | 1,901 | 1,980 | +38 | +2% | 8,500 |
2020/06/22 | 1,945 | 1,945 | 1,918 | 1,942 | -3 | -0.2% | 3,300 |
2020/06/19 | 1,953 | 1,955 | 1,925 | 1,945 | -40 | -2% | 6,900 |
2020/06/18 | 2,030 | 2,032 | 1,952 | 1,985 | -5 | -0.3% | 4,300 |
2020/06/17 | 2,086 | 2,182 | 1,983 | 1,990 | -142 | -6.7% | 8,600 |
2020/06/16 | 1,998 | 2,132 | 1,880 | 2,132 | +144 | +7.2% | 13,700 |
2020/06/15 | 2,022 | 2,061 | 1,970 | 1,988 | -32 | -1.6% | 7,200 |
2020/06/12 | 1,977 | 2,100 | 1,888 | 2,020 | -80 | -3.8% | 25,500 |
2020/06/11 | 2,122 | 2,270 | 2,098 | 2,100 | -210 | -9.1% | 45,500 |
2020/06/10 | 2,524 | 2,524 | 2,209 | 2,310 | -240 | -9.4% | 36,700 |
2020/06/09 | 2,500 | 2,747 | 2,402 | 2,550 | +200 | +8.5% | 105,100 |
2020/06/08 | 2,330 | 2,350 | 2,200 | 2,350 | +400 | +20.5% | 50,200 |
2020/06/05 | 1,870 | 1,950 | 1,865 | 1,950 | +30 | +1.6% | 5,400 |
2020/06/04 | 1,900 | 1,935 | 1,881 | 1,920 | +17 | +0.9% | 6,200 |
2020/06/03 | 1,951 | 1,954 | 1,903 | 1,903 | -57 | -2.9% | 4,900 |
2020/06/02 | 1,968 | 1,969 | 1,915 | 1,960 | +13 | +0.7% | 2,800 |
2020/06/01 | 1,873 | 1,949 | 1,873 | 1,947 | +77 | +4.1% | 2,100 |
2020/05/29 | 1,883 | 1,931 | 1,830 | 1,870 | -13 | -0.7% | 4,100 |
2020/05/28 | 1,872 | 1,915 | 1,872 | 1,883 | -25 | -1.3% | 2,500 |
2020/05/27 | 1,909 | 1,909 | 1,869 | 1,908 | +28 | +1.5% | 1,600 |
2020/05/26 | 1,901 | 1,920 | 1,880 | 1,880 | -49 | -2.5% | 3,700 |
2020/05/25 | 1,969 | 1,969 | 1,909 | 1,929 | +5 | +0.3% | 1,700 |
2020/05/22 | 1,935 | 1,935 | 1,893 | 1,924 | +14 | +0.7% | 700 |
2020/05/21 | 1,900 | 1,977 | 1,881 | 1,910 | +61 | +3.3% | 4,000 |
2020/05/20 | 1,817 | 1,876 | 1,817 | 1,849 | +18 | +1% | 2,500 |
2020/05/19 | 1,790 | 1,839 | 1,790 | 1,831 | +43 | +2.4% | 3,300 |
2020/05/18 | 1,832 | 1,832 | 1,666 | 1,788 | -44 | -2.4% | 8,300 |
2020/05/15 | 1,870 | 1,871 | 1,760 | 1,832 | -38 | -2% | 2,200 |
2020/05/14 | 1,915 | 1,915 | 1,820 | 1,870 | -49 | -2.6% | 2,600 |
2020/05/13 | 1,889 | 1,937 | 1,870 | 1,919 | -6 | -0.3% | 3,300 |
2020/05/12 | 1,800 | 1,928 | 1,800 | 1,925 | +145 | +8.1% | 5,400 |
2020/05/11 | 1,771 | 1,794 | 1,750 | 1,780 | +49 | +2.8% | 3,800 |
1051~
1100
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 | 56,400円 | - | - | 1.06% | - | 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