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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 4,195 | 4,240 | 3,900 | 4,075 | -140 | -3.3% | 17,600 |
| 2022/11/08 | 4,305 | 4,305 | 4,200 | 4,215 | -90 | -2.1% | 5,900 |
| 2022/11/07 | 4,310 | 4,350 | 4,190 | 4,305 | +25 | +0.6% | 6,400 |
| 2022/11/04 | 4,175 | 4,300 | 4,140 | 4,280 | +10 | +0.2% | 5,000 |
| 2022/11/02 | 4,380 | 4,445 | 4,195 | 4,270 | -170 | -3.8% | 14,300 |
| 2022/11/01 | 4,685 | 4,770 | 4,400 | 4,440 | -245 | -5.2% | 21,600 |
| 2022/10/31 | 4,855 | 4,855 | 4,605 | 4,685 | -60 | -1.3% | 6,500 |
| 2022/10/28 | 4,960 | 4,975 | 4,625 | 4,745 | -210 | -4.2% | 11,700 |
| 2022/10/27 | 5,060 | 5,320 | 4,955 | 4,955 | -95 | -1.9% | 10,600 |
| 2022/10/26 | 4,930 | 5,060 | 4,830 | 5,050 | +30 | +0.6% | 7,400 |
| 2022/10/25 | 4,805 | 5,050 | 4,700 | 5,020 | +285 | +6% | 8,900 |
| 2022/10/24 | 4,810 | 4,945 | 4,625 | 4,735 | -35 | -0.7% | 13,600 |
| 2022/10/21 | 5,190 | 5,190 | 4,750 | 4,770 | -330 | -6.5% | 19,000 |
| 2022/10/20 | 5,210 | 5,790 | 5,070 | 5,100 | -100 | -1.9% | 44,500 |
| 2022/10/19 | 5,110 | 5,390 | 5,110 | 5,200 | ±0 | ±0% | 21,800 |
| 2022/10/18 | 4,915 | 5,590 | 4,915 | 5,200 | +310 | +6.3% | 80,800 |
| 2022/10/17 | 4,700 | 4,930 | 4,700 | 4,890 | +290 | +6.3% | 12,400 |
| 2022/10/14 | 4,550 | 4,625 | 4,475 | 4,600 | +235 | +5.4% | 9,500 |
| 2022/10/13 | 4,435 | 4,435 | 4,350 | 4,365 | -55 | -1.2% | 3,600 |
| 2022/10/12 | 4,470 | 4,490 | 4,315 | 4,420 | -85 | -1.9% | 5,300 |
| 2022/10/11 | 4,690 | 4,690 | 4,505 | 4,505 | -255 | -5.4% | 5,900 |
| 2022/10/07 | 4,720 | 4,865 | 4,700 | 4,760 | -30 | -0.6% | 7,400 |
| 2022/10/06 | 4,635 | 4,935 | 4,635 | 4,790 | +85 | +1.8% | 16,200 |
| 2022/10/05 | 4,600 | 4,945 | 4,600 | 4,705 | +225 | +5% | 31,800 |
| 2022/10/04 | 4,075 | 4,480 | 4,075 | 4,480 | +405 | +9.9% | 22,500 |
| 2022/10/03 | 4,080 | 4,170 | 3,950 | 4,075 | -10 | -0.2% | 13,200 |
| 2022/09/30 | 4,285 | 4,400 | 4,035 | 4,085 | -185 | -4.3% | 26,100 |
| 2022/09/29 | 4,195 | 4,420 | 4,195 | 4,270 | +125 | +3% | 15,300 |
| 2022/09/28 | 4,185 | 4,225 | 4,060 | 4,145 | -40 | -1% | 14,200 |
| 2022/09/27 | 4,200 | 4,355 | 4,170 | 4,185 | +85 | +2.1% | 13,700 |
| 2022/09/26 | 4,000 | 4,165 | 3,960 | 4,100 | +55 | +1.4% | 15,500 |
| 2022/09/22 | 3,935 | 4,160 | 3,910 | 4,045 | +70 | +1.8% | 18,300 |
| 2022/09/21 | 4,015 | 4,065 | 3,895 | 3,975 | -115 | -2.8% | 25,100 |
| 2022/09/20 | 4,230 | 4,395 | 4,015 | 4,090 | -70 | -1.7% | 33,600 |
| 2022/09/16 | 4,070 | 4,220 | 3,875 | 4,160 | -185 | -4.3% | 99,200 |
| 2022/09/15 | 4,455 | 4,515 | 4,230 | 4,345 | -255 | -5.5% | 50,400 |
| 2022/09/14 | 4,150 | 4,750 | 4,090 | 4,600 | +240 | +5.5% | 289,200 |
| 2022/09/13 | 4,900 | 4,900 | 4,265 | 4,360 | -640 | -12.8% | 198,000 |
| 2022/09/12 | 4,655 | 5,680 | 4,550 | 5,000 | +1,145 | +29.7% | 1,382,500 |
| 2022/09/09 | 3,855 | 3,855 | 3,855 | 3,855 | +700 | +22.2% | 7,200 |
| 2022/09/08 | 3,155 | 3,155 | 3,155 | 3,155 | +501 | +18.9% | 10,200 |
| 2022/09/07 | 2,745 | 2,750 | 2,610 | 2,654 | -41 | -1.5% | 7,300 |
| 2022/09/06 | 2,626 | 2,736 | 2,570 | 2,695 | +65 | +2.5% | 2,300 |
| 2022/09/05 | 2,622 | 2,680 | 2,510 | 2,630 | +30 | +1.2% | 4,000 |
| 2022/09/02 | 2,600 | 2,621 | 2,535 | 2,600 | ±0 | ±0% | 1,900 |
| 2022/09/01 | 2,545 | 2,611 | 2,535 | 2,600 | +95 | +3.8% | 3,200 |
| 2022/08/31 | 2,535 | 2,535 | 2,450 | 2,505 | -7 | -0.3% | 1,500 |
| 2022/08/30 | 2,546 | 2,546 | 2,468 | 2,512 | +94 | +3.9% | 800 |
| 2022/08/29 | 2,403 | 2,447 | 2,403 | 2,418 | -92 | -3.7% | 2,000 |
| 2022/08/26 | 2,569 | 2,569 | 2,470 | 2,510 | +41 | +1.7% | 1,800 |
651～
700
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
