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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,410 | 2,546 | 2,410 | 2,525 | +115 | +4.8% | 9,100 |
| 2024/03/26 | 2,400 | 2,420 | 2,384 | 2,410 | +3 | +0.1% | 12,400 |
| 2024/03/25 | 2,410 | 2,419 | 2,407 | 2,407 | ±0 | ±0% | 700 |
| 2024/03/22 | 2,462 | 2,462 | 2,402 | 2,407 | -13 | -0.5% | 2,800 |
| 2024/03/21 | 2,475 | 2,485 | 2,420 | 2,420 | -31 | -1.3% | 7,100 |
| 2024/03/19 | 2,470 | 2,482 | 2,419 | 2,451 | -20 | -0.8% | 4,200 |
| 2024/03/18 | 2,418 | 2,474 | 2,402 | 2,471 | +53 | +2.2% | 7,800 |
| 2024/03/15 | 2,492 | 2,492 | 2,403 | 2,418 | -74 | -3% | 10,400 |
| 2024/03/14 | 2,522 | 2,522 | 2,453 | 2,492 | -37 | -1.5% | 3,700 |
| 2024/03/13 | 2,518 | 2,553 | 2,480 | 2,529 | +11 | +0.4% | 18,000 |
| 2024/03/12 | 2,488 | 2,584 | 2,488 | 2,518 | +55 | +2.2% | 12,100 |
| 2024/03/11 | 2,510 | 2,529 | 2,417 | 2,463 | -97 | -3.8% | 24,400 |
| 2024/03/08 | 2,655 | 2,679 | 2,560 | 2,560 | -94 | -3.5% | 29,000 |
| 2024/03/07 | 2,562 | 2,695 | 2,533 | 2,654 | -541 | -16.9% | 190,300 |
| 2024/03/06 | 3,060 | 3,195 | 2,930 | 3,195 | +65 | +2.1% | 44,500 |
| 2024/03/05 | 3,005 | 3,190 | 2,940 | 3,130 | +100 | +3.3% | 30,600 |
| 2024/03/04 | 2,871 | 3,220 | 2,773 | 3,030 | +209 | +7.4% | 47,900 |
| 2024/03/01 | 2,861 | 2,896 | 2,721 | 2,821 | -40 | -1.4% | 11,800 |
| 2024/02/29 | 2,878 | 2,918 | 2,818 | 2,861 | -9 | -0.3% | 13,000 |
| 2024/02/28 | 2,702 | 2,870 | 2,671 | 2,870 | +123 | +4.5% | 8,200 |
| 2024/02/27 | 2,657 | 2,749 | 2,657 | 2,747 | +90 | +3.4% | 4,700 |
| 2024/02/26 | 2,648 | 2,700 | 2,648 | 2,657 | +23 | +0.9% | 5,800 |
| 2024/02/22 | 2,727 | 2,727 | 2,607 | 2,634 | -12 | -0.5% | 5,900 |
| 2024/02/21 | 2,634 | 2,684 | 2,634 | 2,646 | +23 | +0.9% | 3,900 |
| 2024/02/20 | 2,579 | 2,644 | 2,579 | 2,623 | +64 | +2.5% | 7,900 |
| 2024/02/19 | 2,426 | 2,569 | 2,426 | 2,559 | +126 | +5.2% | 7,700 |
| 2024/02/16 | 2,340 | 2,482 | 2,340 | 2,433 | +111 | +4.8% | 19,500 |
| 2024/02/15 | 2,572 | 2,572 | 2,320 | 2,322 | -200 | -7.9% | 19,500 |
| 2024/02/14 | 2,665 | 2,665 | 2,522 | 2,522 | -190 | -7% | 13,100 |
| 2024/02/13 | 2,670 | 2,712 | 2,651 | 2,712 | +54 | +2% | 5,200 |
| 2024/02/09 | 2,700 | 2,716 | 2,648 | 2,658 | -49 | -1.8% | 6,700 |
| 2024/02/08 | 2,770 | 2,770 | 2,685 | 2,707 | -50 | -1.8% | 2,800 |
| 2024/02/07 | 2,750 | 2,776 | 2,701 | 2,757 | +5 | +0.2% | 4,000 |
| 2024/02/06 | 2,745 | 2,752 | 2,711 | 2,752 | +7 | +0.3% | 3,700 |
| 2024/02/05 | 2,783 | 2,783 | 2,732 | 2,745 | -16 | -0.6% | 400 |
| 2024/02/02 | 2,706 | 2,790 | 2,706 | 2,761 | +61 | +2.3% | 3,500 |
| 2024/02/01 | 2,780 | 2,780 | 2,685 | 2,700 | -112 | -4% | 17,800 |
| 2024/01/31 | 2,804 | 2,826 | 2,759 | 2,812 | -3 | -0.1% | 6,500 |
| 2024/01/30 | 2,920 | 2,920 | 2,800 | 2,815 | -57 | -2% | 7,300 |
| 2024/01/29 | 2,785 | 2,890 | 2,712 | 2,872 | +137 | +5% | 16,300 |
| 2024/01/26 | 2,751 | 2,770 | 2,724 | 2,735 | -20 | -0.7% | 8,000 |
| 2024/01/25 | 2,739 | 2,794 | 2,724 | 2,755 | +24 | +0.9% | 9,800 |
| 2024/01/24 | 2,684 | 2,733 | 2,684 | 2,731 | +31 | +1.1% | 3,200 |
| 2024/01/23 | 2,695 | 2,744 | 2,673 | 2,700 | +5 | +0.2% | 10,200 |
| 2024/01/22 | 2,620 | 2,730 | 2,620 | 2,695 | +75 | +2.9% | 10,500 |
| 2024/01/19 | 2,588 | 2,634 | 2,586 | 2,620 | +34 | +1.3% | 4,200 |
| 2024/01/18 | 2,630 | 2,656 | 2,580 | 2,586 | -67 | -2.5% | 11,600 |
| 2024/01/17 | 2,680 | 2,739 | 2,616 | 2,653 | -52 | -1.9% | 13,200 |
| 2024/01/16 | 2,873 | 2,873 | 2,690 | 2,705 | -167 | -5.8% | 31,200 |
| 2024/01/15 | 2,838 | 2,882 | 2,821 | 2,872 | -16 | -0.6% | 11,800 |
251～
300
件表示中 / 1450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 | 190,000円 | +27.0% | -89.0% | 0.00% | 95.72倍 | 1.97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 |
| 日 宣 | 63,800円 | +5.3% | +35.1% | 4.23% | 10.14倍 | 0.75倍 |
|
顧客企業から直接受注の広告・販促事業が柱。放送・通信、住まい、医療・健康の３分野に強み |
| イオレ | 98,000円 | -11.2% | - | 0.00% | - | 11.47倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| リファインバス | 77,200円 | +7.6% | +999.9% | 0.00% | 14.77倍 | 16.06倍 |
|
持株会社に移行。産業廃棄物処理と再生樹脂製造販売が柱。タイルカーペットの再資源化が強み |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
