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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/20 | 2,399 | 2,399 | 2,299 | 2,305 | -90 | -3.8% | 9,400 |
2020/02/19 | 2,410 | 2,415 | 2,320 | 2,395 | +135 | +6% | 20,700 |
2020/02/18 | 2,427 | 2,527 | 2,260 | 2,260 | +233 | +11.5% | 103,000 |
2020/02/17 | 2,080 | 2,080 | 1,990 | 2,027 | -73 | -3.5% | 8,600 |
2020/02/14 | 2,052 | 2,134 | 1,901 | 2,100 | +40 | +1.9% | 21,300 |
2020/02/13 | 2,150 | 2,150 | 2,060 | 2,060 | -92 | -4.3% | 5,500 |
2020/02/12 | 2,160 | 2,160 | 2,152 | 2,152 | -16 | -0.7% | 500 |
2020/02/10 | 2,201 | 2,201 | 2,112 | 2,168 | -3 | -0.1% | 5,100 |
2020/02/07 | 2,151 | 2,201 | 2,151 | 2,171 | +20 | +0.9% | 700 |
2020/02/06 | 2,233 | 2,233 | 2,151 | 2,151 | -46 | -2.1% | 1,200 |
2020/02/05 | 2,210 | 2,219 | 2,161 | 2,197 | -13 | -0.6% | 2,100 |
2020/02/04 | 2,050 | 2,255 | 2,004 | 2,210 | +152 | +7.4% | 11,100 |
2020/02/03 | 2,000 | 2,088 | 1,971 | 2,058 | -88 | -4.1% | 7,800 |
2020/01/31 | 2,152 | 2,170 | 2,124 | 2,146 | +9 | +0.4% | 2,800 |
2020/01/30 | 2,254 | 2,299 | 2,028 | 2,137 | -134 | -5.9% | 15,900 |
2020/01/29 | 2,276 | 2,319 | 2,271 | 2,271 | -30 | -1.3% | 3,900 |
2020/01/28 | 2,239 | 2,335 | 2,239 | 2,301 | +12 | +0.5% | 5,000 |
2020/01/27 | 2,291 | 2,330 | 2,250 | 2,289 | -31 | -1.3% | 13,300 |
2020/01/24 | 2,367 | 2,403 | 2,302 | 2,320 | -67 | -2.8% | 6,300 |
2020/01/23 | 2,427 | 2,444 | 2,362 | 2,387 | -40 | -1.6% | 4,400 |
2020/01/22 | 2,459 | 2,508 | 2,400 | 2,427 | -24 | -1% | 11,800 |
2020/01/21 | 2,424 | 2,523 | 2,420 | 2,451 | +51 | +2.1% | 19,000 |
2020/01/20 | 2,360 | 2,450 | 2,339 | 2,400 | +62 | +2.7% | 10,200 |
2020/01/17 | 2,303 | 2,338 | 2,290 | 2,338 | +34 | +1.5% | 6,100 |
2020/01/16 | 2,308 | 2,308 | 2,267 | 2,304 | -1 | ±0% | 5,700 |
2020/01/15 | 2,309 | 2,310 | 2,271 | 2,305 | +33 | +1.5% | 4,400 |
2020/01/14 | 2,305 | 2,330 | 2,271 | 2,272 | -33 | -1.4% | 4,800 |
2020/01/10 | 2,360 | 2,360 | 2,300 | 2,305 | -27 | -1.2% | 7,500 |
2020/01/09 | 2,291 | 2,360 | 2,291 | 2,332 | +54 | +2.4% | 6,700 |
2020/01/08 | 2,335 | 2,335 | 2,250 | 2,278 | -57 | -2.4% | 11,900 |
2020/01/07 | 2,371 | 2,415 | 2,331 | 2,335 | -28 | -1.2% | 11,000 |
2020/01/06 | 2,460 | 2,460 | 2,300 | 2,363 | -97 | -3.9% | 16,000 |
2019/12/30 | 2,450 | 2,500 | 2,411 | 2,460 | +3 | +0.1% | 21,300 |
2019/12/27 | 2,315 | 2,479 | 2,310 | 2,457 | +147 | +6.4% | 30,900 |
2019/12/26 | 2,416 | 2,418 | 2,280 | 2,310 | -8 | -0.3% | 22,400 |
1151~
1200
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