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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 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 |
| 2025/05/01 | 1,820 | 1,820 | 1,805 | 1,805 | -50 | -2.7% | 1,200 |
| 2025/04/30 | 1,881 | 1,881 | 1,851 | 1,855 | +14 | +0.8% | 1,000 |
| 2025/04/28 | 1,840 | 1,841 | 1,840 | 1,841 | ±0 | ±0% | 500 |
| 2025/04/25 | 1,915 | 1,915 | 1,837 | 1,841 | - | - | 700 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 1,813 | 1,835 | 1,813 | 1,835 | - | - | 300 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 1,840 | 1,850 | 1,839 | 1,850 | +4 | +0.2% | 1,300 |
| 2025/04/18 | 1,795 | 1,848 | 1,795 | 1,846 | - | - | 900 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 1,780 | 1,780 | 1,780 | 1,780 | ±0 | ±0% | 100 |
| 2025/04/15 | 1,770 | 1,780 | 1,770 | 1,780 | -30 | -1.7% | 300 |
| 2025/04/14 | 1,850 | 1,850 | 1,810 | 1,810 | -13 | -0.7% | 300 |
| 2025/04/11 | 1,719 | 1,823 | 1,702 | 1,823 | -16 | -0.9% | 1,200 |
| 2025/04/10 | 1,871 | 1,871 | 1,839 | 1,839 | +118 | +6.9% | 400 |
| 2025/04/09 | 1,778 | 1,778 | 1,705 | 1,721 | -17 | -1% | 1,000 |
| 2025/04/08 | 1,718 | 1,758 | 1,718 | 1,738 | +38 | +2.2% | 500 |
| 2025/04/07 | 1,870 | 1,870 | 1,700 | 1,700 | -200 | -10.5% | 4,500 |
| 2025/04/04 | 1,880 | 1,900 | 1,870 | 1,900 | +20 | +1.1% | 2,200 |
| 2025/04/03 | 1,885 | 1,886 | 1,880 | 1,880 | -5 | -0.3% | 900 |
| 2025/04/02 | 1,887 | 1,887 | 1,885 | 1,885 | -9 | -0.5% | 1,000 |
| 2025/04/01 | 1,891 | 1,934 | 1,891 | 1,894 | +4 | +0.2% | 900 |
| 2025/03/31 | 1,906 | 1,913 | 1,890 | 1,890 | -16 | -0.8% | 3,200 |
1～
50
件表示中 / 1495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 | 220,500円 | +27.0% | -89.0% | 0.00% | 111.08倍 | 2.28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 |
| ａｎｆａｃ | 24,400円 | - | - | 0.00% | - | 2.59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 |
| 日 宣 | 68,400円 | +26.5% | +14.6% | - | - | - |
|
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 |
| 西菱電機 | 78,900円 | +1.1% | -27.5% | 2.92% | 19.89倍 | 0.48倍 |
|
三菱電機系商社。交通や防災など情報通信システムが柱。携帯端末小売り・修理再生事業も展開 |
| トライアイズ | 32,700円 | +199.9% | +41.6% | 0.00% | 7.13倍 | 0.50倍 |
|
建設コンサルと革バッグ・アパレルのファッションブランド事業。不動産投資は米国から沖縄に |
市場注目の銘柄
チャート関連のコラム
