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 |
|---|---|---|---|---|---|---|---|
| 2025/07/14 | 2,470 | 2,470 | 2,412 | 2,421 | -4 | -0.2% | 1,300 |
| 2025/07/11 | 2,425 | 2,425 | 2,425 | 2,425 | -10 | -0.4% | 300 |
| 2025/07/10 | 2,425 | 2,435 | 2,410 | 2,435 | -20 | -0.8% | 900 |
| 2025/07/09 | 2,475 | 2,475 | 2,455 | 2,455 | -16 | -0.6% | 200 |
| 2025/07/08 | 2,421 | 2,471 | 2,421 | 2,471 | +1 | ±0% | 300 |
| 2025/07/07 | 2,470 | 2,470 | 2,468 | 2,470 | +50 | +2.1% | 500 |
| 2025/07/04 | 2,404 | 2,421 | 2,400 | 2,420 | +9 | +0.4% | 2,400 |
| 2025/07/03 | 2,500 | 2,528 | 2,411 | 2,411 | -69 | -2.8% | 1,600 |
| 2025/07/02 | 2,455 | 2,480 | 2,410 | 2,480 | -2 | -0.1% | 1,700 |
| 2025/07/01 | 2,500 | 2,550 | 2,482 | 2,482 | -15 | -0.6% | 9,200 |
| 2025/06/30 | 2,333 | 2,499 | 2,283 | 2,497 | +196 | +8.5% | 10,200 |
| 2025/06/27 | 2,290 | 2,400 | 2,290 | 2,301 | +55 | +2.4% | 3,300 |
| 2025/06/26 | 2,235 | 2,246 | 2,235 | 2,246 | +44 | +2% | 200 |
| 2025/06/25 | 2,155 | 2,260 | 2,155 | 2,202 | +35 | +1.6% | 3,300 |
| 2025/06/24 | 2,177 | 2,177 | 2,158 | 2,167 | -60 | -2.7% | 600 |
| 2025/06/23 | 2,199 | 2,230 | 2,199 | 2,227 | +28 | +1.3% | 1,500 |
| 2025/06/20 | 2,156 | 2,203 | 2,156 | 2,199 | +38 | +1.8% | 800 |
| 2025/06/19 | 2,205 | 2,205 | 2,155 | 2,161 | -49 | -2.2% | 1,200 |
| 2025/06/18 | 2,277 | 2,277 | 2,210 | 2,210 | -117 | -5% | 1,900 |
| 2025/06/17 | 2,300 | 2,363 | 2,300 | 2,327 | +126 | +5.7% | 3,000 |
| 2025/06/16 | 2,201 | 2,235 | 2,200 | 2,201 | ±0 | ±0% | 1,600 |
| 2025/06/13 | 2,225 | 2,250 | 2,200 | 2,201 | -9 | -0.4% | 5,600 |
| 2025/06/12 | 2,220 | 2,300 | 2,170 | 2,210 | +171 | +8.4% | 12,200 |
| 2025/06/11 | 1,921 | 2,055 | 1,921 | 2,039 | +54 | +2.7% | 6,400 |
| 2025/06/10 | 1,966 | 1,992 | 1,966 | 1,985 | +19 | +1% | 700 |
| 2025/06/09 | 1,990 | 1,990 | 1,965 | 1,966 | -28 | -1.4% | 700 |
| 2025/06/06 | 1,925 | 1,994 | 1,925 | 1,994 | +29 | +1.5% | 400 |
| 2025/06/05 | 1,994 | 1,994 | 1,965 | 1,965 | -30 | -1.5% | 1,500 |
| 2025/06/04 | 1,911 | 1,995 | 1,911 | 1,995 | +51 | +2.6% | 2,100 |
| 2025/06/03 | 1,926 | 1,966 | 1,926 | 1,944 | +14 | +0.7% | 500 |
| 2025/06/02 | 1,934 | 1,934 | 1,916 | 1,930 | -44 | -2.2% | 600 |
| 2025/05/30 | 1,950 | 1,974 | 1,910 | 1,974 | +64 | +3.4% | 1,400 |
| 2025/05/29 | 1,910 | 1,910 | 1,910 | 1,910 | +8 | +0.4% | 200 |
| 2025/05/28 | 1,872 | 1,902 | 1,872 | 1,902 | - | - | 700 |
| 2025/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/26 | 1,865 | 1,950 | 1,851 | 1,950 | +45 | +2.4% | 3,700 |
| 2025/05/23 | 1,855 | 1,905 | 1,855 | 1,905 | +50 | +2.7% | 800 |
| 2025/05/22 | 1,899 | 1,902 | 1,855 | 1,855 | -44 | -2.3% | 1,000 |
| 2025/05/21 | 1,836 | 1,942 | 1,829 | 1,899 | +99 | +5.5% | 5,300 |
| 2025/05/20 | 1,768 | 1,800 | 1,755 | 1,800 | +50 | +2.9% | 4,300 |
| 2025/05/19 | 1,776 | 1,776 | 1,729 | 1,750 | ±0 | ±0% | 800 |
| 2025/05/16 | 1,734 | 1,759 | 1,734 | 1,750 | +1 | +0.1% | 400 |
| 2025/05/15 | 1,731 | 1,749 | 1,731 | 1,749 | +16 | +0.9% | 300 |
| 2025/05/14 | 1,732 | 1,733 | 1,732 | 1,733 | +1 | +0.1% | 300 |
| 2025/05/13 | 1,731 | 1,740 | 1,731 | 1,732 | -34 | -1.9% | 800 |
| 2025/05/12 | 1,735 | 1,784 | 1,724 | 1,766 | +31 | +1.8% | 1,400 |
| 2025/05/09 | 1,750 | 1,750 | 1,735 | 1,735 | +25 | +1.5% | 500 |
| 2025/05/08 | 1,723 | 1,723 | 1,703 | 1,710 | -12 | -0.7% | 2,100 |
| 2025/05/07 | 1,800 | 1,866 | 1,722 | 1,722 | -80 | -4.4% | 12,200 |
| 2025/05/02 | 1,805 | 1,820 | 1,802 | 1,802 | -3 | -0.2% | 1,000 |
1～
50
件表示中 / 1518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 | 242,100円 | +27.0% | -89.0% | 0.00% | 121.96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 |
| ａｎｆａｃ | 28,800円 | - | - | 0.00% | - | 3.05倍 |
|
出版社と協業し漫画アプリ展開。占いサービスが成長中。ＩｏＴ活用したホテルの運営も行う |
| アーキテクツＳＪ | 29,800円 | +182.4% | - | 0.00% | 26.31倍 | 35.99倍 |
|
建築家と加盟建設会社をネットワーク化、注文住宅を提供。アパマンＧ出資の店舗あっせん売却 |
| エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
| 旅工房 | 16,200円 | +1.5% | - | 0.00% | - | 1.51倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
市場注目の銘柄
チャート関連のコラム
