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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 3,995 | 4,000 | 3,720 | 3,720 | -365 | -8.9% | 70,200 |
| 2023/03/09 | 4,200 | 4,345 | 4,055 | 4,085 | -640 | -13.5% | 151,800 |
| 2023/03/08 | 4,785 | 4,875 | 4,530 | 4,725 | -100 | -2.1% | 68,400 |
| 2023/03/07 | 4,665 | 4,930 | 4,530 | 4,825 | +135 | +2.9% | 26,500 |
| 2023/03/06 | 4,575 | 4,755 | 4,445 | 4,690 | +305 | +7% | 24,400 |
| 2023/03/03 | 4,490 | 4,490 | 4,240 | 4,385 | -105 | -2.3% | 19,200 |
| 2023/03/02 | 4,750 | 4,750 | 4,340 | 4,490 | -265 | -5.6% | 25,000 |
| 2023/03/01 | 4,680 | 4,770 | 4,655 | 4,755 | +35 | +0.7% | 11,900 |
| 2023/02/28 | 4,650 | 4,785 | 4,650 | 4,720 | +75 | +1.6% | 8,700 |
| 2023/02/27 | 4,835 | 4,870 | 4,620 | 4,645 | -120 | -2.5% | 10,700 |
| 2023/02/24 | 4,770 | 4,895 | 4,740 | 4,765 | +15 | +0.3% | 6,400 |
| 2023/02/22 | 4,620 | 4,760 | 4,590 | 4,750 | +60 | +1.3% | 7,600 |
| 2023/02/21 | 4,785 | 4,785 | 4,640 | 4,690 | -115 | -2.4% | 7,500 |
| 2023/02/20 | 4,850 | 4,875 | 4,655 | 4,805 | +50 | +1.1% | 6,600 |
| 2023/02/17 | 4,660 | 4,760 | 4,605 | 4,755 | +160 | +3.5% | 5,700 |
| 2023/02/16 | 4,650 | 4,690 | 4,495 | 4,595 | +20 | +0.4% | 1,900 |
| 2023/02/15 | 4,440 | 4,585 | 4,370 | 4,575 | -5 | -0.1% | 10,600 |
| 2023/02/14 | 4,740 | 4,750 | 4,580 | 4,580 | -170 | -3.6% | 11,200 |
| 2023/02/13 | 4,740 | 4,880 | 4,690 | 4,750 | +80 | +1.7% | 12,100 |
| 2023/02/10 | 4,710 | 4,710 | 4,630 | 4,670 | -55 | -1.2% | 4,400 |
| 2023/02/09 | 4,715 | 4,730 | 4,630 | 4,725 | +10 | +0.2% | 3,600 |
| 2023/02/08 | 4,700 | 4,725 | 4,610 | 4,715 | +15 | +0.3% | 8,100 |
| 2023/02/07 | 4,545 | 4,780 | 4,480 | 4,700 | +155 | +3.4% | 11,900 |
| 2023/02/06 | 4,430 | 4,630 | 4,390 | 4,545 | +100 | +2.2% | 8,600 |
| 2023/02/03 | 4,595 | 4,595 | 4,380 | 4,445 | -130 | -2.8% | 14,800 |
| 2023/02/02 | 4,675 | 4,685 | 4,505 | 4,575 | +40 | +0.9% | 13,200 |
| 2023/02/01 | 4,210 | 4,665 | 4,190 | 4,535 | +460 | +11.3% | 54,800 |
| 2023/01/31 | 4,120 | 4,170 | 4,070 | 4,075 | -45 | -1.1% | 5,400 |
| 2023/01/30 | 4,210 | 4,230 | 4,060 | 4,120 | -10 | -0.2% | 7,900 |
| 2023/01/27 | 4,305 | 4,480 | 4,080 | 4,130 | -115 | -2.7% | 31,300 |
| 2023/01/26 | 4,320 | 4,435 | 4,180 | 4,245 | -60 | -1.4% | 17,500 |
| 2023/01/25 | 4,130 | 4,330 | 4,085 | 4,305 | +210 | +5.1% | 26,500 |
| 2023/01/24 | 4,130 | 4,130 | 3,940 | 4,095 | +60 | +1.5% | 16,700 |
| 2023/01/23 | 4,050 | 4,200 | 3,980 | 4,035 | +30 | +0.7% | 12,700 |
| 2023/01/20 | 4,045 | 4,045 | 3,900 | 4,005 | -15 | -0.4% | 9,400 |
| 2023/01/19 | 3,715 | 4,085 | 3,675 | 4,020 | +345 | +9.4% | 35,600 |
| 2023/01/18 | 3,650 | 3,780 | 3,625 | 3,675 | +25 | +0.7% | 6,500 |
| 2023/01/17 | 3,670 | 3,670 | 3,620 | 3,650 | ±0 | ±0% | 1,300 |
| 2023/01/16 | 3,655 | 3,670 | 3,585 | 3,650 | +45 | +1.2% | 6,100 |
| 2023/01/13 | 3,660 | 3,715 | 3,600 | 3,605 | -55 | -1.5% | 4,000 |
| 2023/01/12 | 3,710 | 3,710 | 3,585 | 3,660 | -50 | -1.3% | 5,500 |
| 2023/01/11 | 3,715 | 3,795 | 3,665 | 3,710 | +5 | +0.1% | 10,600 |
| 2023/01/10 | 3,530 | 3,735 | 3,460 | 3,705 | +175 | +5% | 16,700 |
| 2023/01/06 | 3,505 | 3,540 | 3,475 | 3,530 | +25 | +0.7% | 3,200 |
| 2023/01/05 | 3,575 | 3,660 | 3,465 | 3,505 | ±0 | ±0% | 12,300 |
| 2023/01/04 | 3,460 | 3,555 | 3,410 | 3,505 | +25 | +0.7% | 7,200 |
| 2022/12/30 | 3,555 | 3,645 | 3,475 | 3,480 | -45 | -1.3% | 11,900 |
| 2022/12/29 | 3,370 | 3,550 | 3,370 | 3,525 | +115 | +3.4% | 12,900 |
| 2022/12/28 | 3,315 | 3,410 | 3,290 | 3,410 | +30 | +0.9% | 12,900 |
| 2022/12/27 | 3,310 | 3,455 | 3,310 | 3,380 | +70 | +2.1% | 14,300 |
601～
650
件表示中 / 1544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 | 125,100円 | +27.0% | -89.0% | 0.00% | 126.11倍 | 2.59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 |
| ＩＩＦ | 63,300円 | +16.4% | +29.9% | 2.37% | 10.82倍 | 2.04倍 |
|
リハビリ型通所介護「レコードブック」を展開。企業向け市場調査、プロモーションも手がける |
| ベストワン | 227,100円 | -26.7% | -74.8% | 0.79% | 68.63倍 | 2.95倍 |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
| メイホーＨＤ | 75,400円 | +3.8% | +19.4% | 0.00% | 17.70倍 | 1.62倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
| クオルテック | 146,200円 | +9.3% | +5.2% | 2.53% | 12.68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 |
市場注目の銘柄
チャート関連のコラム
