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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 2,459 | 2,550 | 2,459 | 2,550 | +41 | +1.6% | 2,800 |
| 2024/06/06 | 2,499 | 2,550 | 2,455 | 2,509 | +21 | +0.8% | 4,500 |
| 2024/06/05 | 2,533 | 2,537 | 2,470 | 2,488 | -51 | -2% | 3,600 |
| 2024/06/04 | 2,500 | 2,558 | 2,500 | 2,539 | -9 | -0.4% | 3,800 |
| 2024/06/03 | 2,540 | 2,564 | 2,540 | 2,548 | -13 | -0.5% | 1,100 |
| 2024/05/31 | 2,525 | 2,561 | 2,525 | 2,561 | +30 | +1.2% | 1,300 |
| 2024/05/30 | 2,546 | 2,546 | 2,530 | 2,531 | -15 | -0.6% | 2,000 |
| 2024/05/29 | 2,555 | 2,582 | 2,545 | 2,546 | -16 | -0.6% | 2,100 |
| 2024/05/28 | 2,545 | 2,588 | 2,545 | 2,562 | -11 | -0.4% | 3,000 |
| 2024/05/27 | 2,569 | 2,576 | 2,542 | 2,573 | +5 | +0.2% | 1,800 |
| 2024/05/24 | 2,511 | 2,569 | 2,511 | 2,568 | +35 | +1.4% | 1,300 |
| 2024/05/23 | 2,574 | 2,597 | 2,500 | 2,533 | -27 | -1.1% | 4,000 |
| 2024/05/22 | 2,541 | 2,599 | 2,541 | 2,560 | -6 | -0.2% | 2,400 |
| 2024/05/21 | 2,525 | 2,566 | 2,520 | 2,566 | +20 | +0.8% | 4,200 |
| 2024/05/20 | 2,550 | 2,551 | 2,509 | 2,546 | -7 | -0.3% | 2,500 |
| 2024/05/17 | 2,569 | 2,581 | 2,500 | 2,553 | -17 | -0.7% | 2,800 |
| 2024/05/16 | 2,570 | 2,600 | 2,531 | 2,570 | +6 | +0.2% | 4,300 |
| 2024/05/15 | 2,581 | 2,581 | 2,529 | 2,564 | -11 | -0.4% | 3,700 |
| 2024/05/14 | 2,575 | 2,575 | 2,552 | 2,575 | -1 | ±0% | 500 |
| 2024/05/13 | 2,541 | 2,581 | 2,541 | 2,576 | +40 | +1.6% | 1,900 |
| 2024/05/10 | 2,579 | 2,579 | 2,536 | 2,536 | -39 | -1.5% | 1,200 |
| 2024/05/09 | 2,554 | 2,575 | 2,546 | 2,575 | +20 | +0.8% | 1,900 |
| 2024/05/08 | 2,549 | 2,555 | 2,509 | 2,555 | +26 | +1% | 2,800 |
| 2024/05/07 | 2,460 | 2,529 | 2,460 | 2,529 | +69 | +2.8% | 2,900 |
| 2024/05/02 | 2,496 | 2,496 | 2,419 | 2,460 | +13 | +0.5% | 2,300 |
| 2024/05/01 | 2,498 | 2,498 | 2,417 | 2,447 | -51 | -2% | 2,000 |
| 2024/04/30 | 2,450 | 2,498 | 2,450 | 2,498 | +48 | +2% | 2,000 |
| 2024/04/26 | 2,536 | 2,536 | 2,320 | 2,450 | -80 | -3.2% | 7,900 |
| 2024/04/25 | 2,530 | 2,559 | 2,530 | 2,530 | -29 | -1.1% | 1,600 |
| 2024/04/24 | 2,526 | 2,560 | 2,526 | 2,559 | -1 | ±0% | 2,000 |
| 2024/04/23 | 2,556 | 2,560 | 2,504 | 2,560 | ±0 | ±0% | 1,100 |
| 2024/04/22 | 2,500 | 2,560 | 2,500 | 2,560 | +60 | +2.4% | 1,800 |
| 2024/04/19 | 2,451 | 2,540 | 2,451 | 2,500 | +14 | +0.6% | 2,500 |
| 2024/04/18 | 2,475 | 2,510 | 2,475 | 2,486 | +12 | +0.5% | 2,500 |
| 2024/04/17 | 2,436 | 2,474 | 2,436 | 2,474 | +23 | +0.9% | 500 |
| 2024/04/16 | 2,429 | 2,451 | 2,429 | 2,451 | -28 | -1.1% | 300 |
| 2024/04/15 | 2,442 | 2,480 | 2,442 | 2,479 | +22 | +0.9% | 2,000 |
| 2024/04/12 | 2,461 | 2,484 | 2,451 | 2,457 | +5 | +0.2% | 2,800 |
| 2024/04/11 | 2,493 | 2,493 | 2,451 | 2,452 | -23 | -0.9% | 1,900 |
| 2024/04/10 | 2,424 | 2,487 | 2,411 | 2,475 | +1 | ±0% | 2,500 |
| 2024/04/09 | 2,445 | 2,474 | 2,445 | 2,474 | +34 | +1.4% | 1,600 |
| 2024/04/08 | 2,412 | 2,440 | 2,385 | 2,440 | +40 | +1.7% | 2,500 |
| 2024/04/05 | 2,460 | 2,460 | 2,400 | 2,400 | -25 | -1% | 5,600 |
| 2024/04/04 | 2,434 | 2,455 | 2,413 | 2,425 | -19 | -0.8% | 2,300 |
| 2024/04/03 | 2,423 | 2,469 | 2,422 | 2,444 | -3 | -0.1% | 1,600 |
| 2024/04/02 | 2,529 | 2,529 | 2,427 | 2,447 | -72 | -2.9% | 3,900 |
| 2024/04/01 | 2,472 | 2,523 | 2,472 | 2,519 | +16 | +0.6% | 3,100 |
| 2024/03/29 | 2,493 | 2,503 | 2,458 | 2,503 | +48 | +2% | 2,700 |
| 2024/03/28 | 2,430 | 2,520 | 2,430 | 2,455 | -70 | -2.8% | 3,500 |
| 2024/03/27 | 2,410 | 2,546 | 2,410 | 2,525 | +115 | +4.8% | 9,100 |
201～
250
件表示中 / 1449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 | 188,000円 | +27.0% | -89.0% | 0.00% | 94.71倍 | 1.95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 |
| エフビ介護 | 96,100円 | +7.1% | -29.1% | 3.43% | 6.72倍 | 0.67倍 |
|
福祉用具と介護事業を運営。有料老人ホーム、グループホーム等を信越・北関東・首都圏に展開 |
| エスクリ | 18,600円 | +2.0% | +7.5% | 0.00% | 9.67倍 | 0.44倍 |
|
直営施設で婚礼展開、店舗は都市型とビルイン型に特徴。ＳＢＩＨＤ、ＴＫＰと資本業務提携 |
| コレックＨＤ | 34,800円 | +59.1% | +33.3% | 2.30% | 20.57倍 | 2.54倍 |
|
ＮＨＫの営業代行から転換。不動産仲介「イエプラ」に加え、ゲーム攻略サイト「アルテマ」運営 |
| シダー | 22,200円 | +3.1% | -10.1% | 4.50% | 6.82倍 | 1.94倍 |
|
デイサービス、有料老人ホームが２本柱の中堅。リハビリに強み。地元福岡から全国展開図る |
市場注目の銘柄
チャート関連のコラム
