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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
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 |
1051~
1100
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