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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,898 | 2,898 | 2,771 | 2,859 | -45 | -1.5% | 5,500 |
| 2024/06/25 | 2,900 | 2,939 | 2,900 | 2,904 | -36 | -1.2% | 3,100 |
| 2024/06/24 | 2,910 | 2,955 | 2,910 | 2,940 | +119 | +4.2% | 2,900 |
| 2024/06/21 | 2,882 | 2,882 | 2,821 | 2,821 | -36 | -1.3% | 1,900 |
| 2024/06/20 | 2,882 | 2,899 | 2,772 | 2,857 | -28 | -1% | 4,000 |
| 2024/06/19 | 2,843 | 2,899 | 2,843 | 2,885 | +42 | +1.5% | 8,400 |
| 2024/06/18 | 2,700 | 2,884 | 2,700 | 2,843 | +174 | +6.5% | 11,400 |
| 2024/06/17 | 2,697 | 2,740 | 2,640 | 2,669 | -6 | -0.2% | 9,000 |
| 2024/06/14 | 2,618 | 2,675 | 2,617 | 2,675 | +83 | +3.2% | 14,300 |
| 2024/06/13 | 2,616 | 2,632 | 2,580 | 2,592 | -46 | -1.7% | 11,700 |
| 2024/06/12 | 2,596 | 2,645 | 2,585 | 2,638 | +55 | +2.1% | 14,400 |
| 2024/06/11 | 2,545 | 2,583 | 2,545 | 2,583 | ±0 | ±0% | 1,600 |
| 2024/06/10 | 2,550 | 2,588 | 2,510 | 2,583 | +33 | +1.3% | 2,000 |
| 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 |
251～
300
件表示中 / 1512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 | 242,000円 | +27.0% | -89.0% | 0.00% | 121.91倍 | 2.51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。中途向け「外資就活ネクスト」も運営 |
| ケアサービス | 80,200円 | +5.2% | +7.4% | 2.74% | 7.40倍 | 1.04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 |
| クオルテック | 141,100円 | +10.4% | +1.1% | 2.62% | 11.84倍 | 1.05倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| エスネット | 107,900円 | +11.0% | -33.4% | 4.17% | 24.13倍 | 2.19倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
| シンワワイズ | 29,700円 | -0.2% | - | 0.00% | - | 1.28倍 |
|
美術品公開オークションの運営で最大手、ダイヤ販売も。不適切会計を機に開示体制を改善 |
市場注目の銘柄
チャート関連のコラム
