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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,415 | 3,415 | 3,335 | 3,345 | +20 | +0.6% | 600 |
| 2023/11/13 | 3,400 | 3,400 | 3,325 | 3,325 | -75 | -2.2% | 300 |
| 2023/11/10 | 3,405 | 3,405 | 3,400 | 3,400 | -15 | -0.4% | 500 |
| 2023/11/09 | 3,475 | 3,475 | 3,410 | 3,415 | -20 | -0.6% | 3,700 |
| 2023/11/08 | 3,450 | 3,450 | 3,355 | 3,435 | - | - | 2,600 |
| 2023/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/06 | 3,390 | 3,480 | 3,385 | 3,450 | +80 | +2.4% | 1,500 |
| 2023/11/02 | 3,245 | 3,390 | 3,245 | 3,370 | +60 | +1.8% | 2,400 |
| 2023/11/01 | 3,350 | 3,350 | 3,305 | 3,310 | -25 | -0.7% | 600 |
| 2023/10/31 | 3,280 | 3,405 | 3,250 | 3,335 | +70 | +2.1% | 2,900 |
| 2023/10/30 | 3,300 | 3,300 | 3,145 | 3,265 | -10 | -0.3% | 5,200 |
| 2023/10/27 | 3,235 | 3,300 | 3,170 | 3,275 | +40 | +1.2% | 7,400 |
| 2023/10/26 | 3,210 | 3,300 | 3,210 | 3,235 | -45 | -1.4% | 3,400 |
| 2023/10/25 | 3,225 | 3,370 | 3,225 | 3,280 | +55 | +1.7% | 7,200 |
| 2023/10/24 | 3,240 | 3,310 | 3,135 | 3,225 | -35 | -1.1% | 5,900 |
| 2023/10/23 | 3,435 | 3,435 | 3,250 | 3,260 | -145 | -4.3% | 1,800 |
| 2023/10/20 | 3,465 | 3,465 | 3,355 | 3,405 | +10 | +0.3% | 2,800 |
| 2023/10/19 | 3,380 | 3,495 | 3,380 | 3,395 | +15 | +0.4% | 5,700 |
| 2023/10/18 | 3,260 | 3,380 | 3,250 | 3,380 | +130 | +4% | 9,300 |
| 2023/10/17 | 3,250 | 3,310 | 3,250 | 3,250 | ±0 | ±0% | 3,700 |
| 2023/10/16 | 3,280 | 3,280 | 3,140 | 3,250 | -15 | -0.5% | 3,100 |
| 2023/10/13 | 3,250 | 3,280 | 3,185 | 3,265 | -10 | -0.3% | 4,400 |
| 2023/10/12 | 3,300 | 3,325 | 3,225 | 3,275 | -40 | -1.2% | 2,400 |
| 2023/10/11 | 3,290 | 3,330 | 3,290 | 3,315 | -45 | -1.3% | 2,400 |
| 2023/10/10 | 3,370 | 3,370 | 3,300 | 3,360 | +60 | +1.8% | 1,200 |
| 2023/10/06 | 3,370 | 3,370 | 3,300 | 3,300 | -70 | -2.1% | 200 |
| 2023/10/05 | 3,305 | 3,415 | 3,305 | 3,370 | -5 | -0.1% | 3,000 |
| 2023/10/04 | 3,285 | 3,505 | 3,250 | 3,375 | -120 | -3.4% | 9,200 |
| 2023/10/03 | 3,425 | 3,495 | 3,380 | 3,495 | -65 | -1.8% | 3,700 |
| 2023/10/02 | 3,575 | 3,575 | 3,435 | 3,560 | -15 | -0.4% | 5,500 |
| 2023/09/29 | 3,500 | 3,580 | 3,495 | 3,575 | -25 | -0.7% | 1,000 |
| 2023/09/28 | 3,505 | 3,600 | 3,470 | 3,600 | +25 | +0.7% | 6,700 |
| 2023/09/27 | 3,600 | 3,600 | 3,555 | 3,575 | +15 | +0.4% | 1,800 |
| 2023/09/26 | 3,635 | 3,635 | 3,560 | 3,560 | -80 | -2.2% | 2,600 |
| 2023/09/25 | 3,445 | 3,640 | 3,445 | 3,640 | +205 | +6% | 13,300 |
| 2023/09/22 | 3,285 | 3,470 | 3,250 | 3,435 | +115 | +3.5% | 5,200 |
| 2023/09/21 | 3,350 | 3,380 | 3,275 | 3,320 | -30 | -0.9% | 4,400 |
| 2023/09/20 | 3,310 | 3,445 | 3,310 | 3,350 | +40 | +1.2% | 7,700 |
| 2023/09/19 | 3,260 | 3,315 | 3,205 | 3,310 | +55 | +1.7% | 4,800 |
| 2023/09/15 | 3,230 | 3,265 | 3,210 | 3,255 | +40 | +1.2% | 3,500 |
| 2023/09/14 | 3,170 | 3,500 | 3,170 | 3,215 | +15 | +0.5% | 27,000 |
| 2023/09/13 | 3,170 | 3,200 | 3,140 | 3,200 | +50 | +1.6% | 4,000 |
| 2023/09/12 | 3,080 | 3,185 | 3,080 | 3,150 | +35 | +1.1% | 4,300 |
| 2023/09/11 | 3,160 | 3,195 | 3,085 | 3,115 | -135 | -4.2% | 9,100 |
| 2023/09/08 | 3,050 | 3,250 | 3,035 | 3,250 | +160 | +5.2% | 33,100 |
| 2023/09/07 | 3,100 | 3,150 | 3,040 | 3,090 | -270 | -8% | 76,100 |
| 2023/09/06 | 3,280 | 3,360 | 3,210 | 3,360 | +105 | +3.2% | 31,200 |
| 2023/09/05 | 3,320 | 3,320 | 3,170 | 3,255 | -65 | -2% | 18,100 |
| 2023/09/04 | 3,350 | 3,400 | 3,260 | 3,320 | -20 | -0.6% | 9,200 |
| 2023/09/01 | 3,270 | 3,350 | 3,250 | 3,340 | ±0 | ±0% | 6,800 |
251～
300
件表示中 / 1362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 | 259,200円 | - | - | 0.00% | 11.65倍 | 2.82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 |
| ＴＡＣ | 19,100円 | +1.2% | - | 2.09% | 23.10倍 | 0.54倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
| 総医研 | 13,500円 | -2.1% | - | 0.00% | - | 0.57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 |
| ケアサービス | 83,500円 | +5.3% | +17.4% | 2.16% | 7.25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 |
| ホープ | 21,200円 | +18.3% | +24.1% | 0.00% | 10.29倍 | 3.52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
