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 |
---|---|---|---|---|---|---|---|
2020/05/08 | 1,880 | 1,880 | 1,730 | 1,731 | -149 | -7.9% | 9,500 |
2020/05/07 | 1,929 | 1,929 | 1,815 | 1,880 | -60 | -3.1% | 4,800 |
2020/05/01 | 2,015 | 2,015 | 1,885 | 1,940 | -61 | -3% | 4,700 |
2020/04/30 | 1,997 | 2,030 | 1,901 | 2,001 | +2 | +0.1% | 4,200 |
2020/04/28 | 2,034 | 2,051 | 1,930 | 1,999 | ±0 | ±0% | 3,900 |
2020/04/27 | 1,923 | 2,000 | 1,923 | 1,999 | +76 | +4% | 5,100 |
2020/04/24 | 1,833 | 2,088 | 1,781 | 1,923 | +10 | +0.5% | 14,600 |
2020/04/23 | 1,580 | 1,971 | 1,580 | 1,913 | +342 | +21.8% | 19,900 |
2020/04/22 | 1,605 | 1,611 | 1,568 | 1,571 | -56 | -3.4% | 3,600 |
2020/04/21 | 1,690 | 1,690 | 1,606 | 1,627 | -41 | -2.5% | 5,800 |
2020/04/20 | 1,679 | 1,679 | 1,623 | 1,668 | +13 | +0.8% | 2,300 |
2020/04/17 | 1,639 | 1,701 | 1,612 | 1,655 | +13 | +0.8% | 4,700 |
2020/04/16 | 1,685 | 1,685 | 1,627 | 1,642 | -51 | -3% | 2,100 |
2020/04/15 | 1,621 | 1,710 | 1,621 | 1,693 | +73 | +4.5% | 4,600 |
2020/04/14 | 1,647 | 1,675 | 1,565 | 1,620 | -67 | -4% | 14,400 |
2020/04/13 | 1,800 | 1,800 | 1,612 | 1,687 | -69 | -3.9% | 10,800 |
2020/04/10 | 1,757 | 1,850 | 1,705 | 1,756 | -93 | -5% | 15,500 |
2020/04/09 | 1,705 | 2,052 | 1,705 | 1,849 | +147 | +8.6% | 53,700 |
2020/04/08 | 1,342 | 1,702 | 1,326 | 1,702 | +330 | +24.1% | 29,100 |
2020/04/07 | 1,279 | 1,490 | 1,255 | 1,372 | +132 | +10.6% | 10,100 |
2020/04/06 | 1,200 | 1,253 | 1,193 | 1,240 | +10 | +0.8% | 1,500 |
2020/04/03 | 1,290 | 1,299 | 1,200 | 1,230 | -60 | -4.7% | 5,400 |
2020/04/02 | 1,269 | 1,295 | 1,230 | 1,290 | +21 | +1.7% | 3,600 |
2020/04/01 | 1,200 | 1,283 | 1,195 | 1,269 | +39 | +3.2% | 9,900 |
2020/03/31 | 1,220 | 1,288 | 1,211 | 1,230 | +67 | +5.8% | 5,800 |
2020/03/30 | 1,170 | 1,200 | 1,132 | 1,163 | -84 | -6.7% | 3,500 |
2020/03/27 | 1,260 | 1,260 | 1,100 | 1,247 | +38 | +3.1% | 6,700 |
2020/03/26 | 1,130 | 1,260 | 1,127 | 1,209 | -101 | -7.7% | 9,700 |
2020/03/25 | 1,250 | 1,317 | 1,220 | 1,310 | +160 | +13.9% | 14,200 |
2020/03/24 | 1,148 | 1,155 | 1,060 | 1,150 | +121 | +11.8% | 8,000 |
2020/03/23 | 935 | 1,029 | 917 | 1,029 | +94 | +10.1% | 15,700 |
2020/03/19 | 1,100 | 1,100 | 917 | 935 | -78 | -7.7% | 16,200 |
2020/03/18 | 1,150 | 1,150 | 1,013 | 1,013 | -17 | -1.7% | 13,500 |
2020/03/17 | 930 | 1,065 | 922 | 1,030 | +10 | +1% | 10,600 |
2020/03/16 | 1,146 | 1,147 | 1,020 | 1,020 | -156 | -13.3% | 29,800 |
2020/03/13 | 1,196 | 1,254 | 1,176 | 1,176 | -400 | -25.4% | 71,800 |
2020/03/12 | 1,576 | 1,576 | 1,576 | 1,576 | -400 | -20.2% | 1,000 |
2020/03/11 | 2,010 | 2,063 | 1,916 | 1,976 | -24 | -1.2% | 10,500 |
2020/03/10 | 1,555 | 2,010 | 1,380 | 2,000 | +300 | +17.6% | 29,500 |
2020/03/09 | 1,850 | 1,850 | 1,700 | 1,700 | -290 | -14.6% | 9,200 |
2020/03/06 | 2,050 | 2,050 | 1,990 | 1,990 | -60 | -2.9% | 5,200 |
2020/03/05 | 1,996 | 2,050 | 1,949 | 2,050 | +126 | +6.5% | 12,600 |
2020/03/04 | 1,822 | 1,926 | 1,822 | 1,924 | +62 | +3.3% | 6,100 |
2020/03/03 | 1,850 | 1,867 | 1,790 | 1,862 | +79 | +4.4% | 8,000 |
2020/03/02 | 1,661 | 1,871 | 1,631 | 1,783 | +42 | +2.4% | 13,900 |
2020/02/28 | 1,784 | 1,830 | 1,729 | 1,741 | -163 | -8.6% | 31,400 |
2020/02/27 | 1,972 | 2,010 | 1,890 | 1,904 | -67 | -3.4% | 15,000 |
2020/02/26 | 1,955 | 2,010 | 1,948 | 1,971 | -69 | -3.4% | 15,400 |
2020/02/25 | 1,985 | 2,073 | 1,945 | 2,040 | -119 | -5.5% | 14,800 |
2020/02/21 | 2,277 | 2,287 | 2,150 | 2,159 | -146 | -6.3% | 16,000 |
1101~
1150
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