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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 3,420 | 3,420 | 3,250 | 3,310 | -20 | -0.6% | 12,500 |
| 2022/12/23 | 3,440 | 3,455 | 3,230 | 3,330 | -180 | -5.1% | 34,400 |
| 2022/12/22 | 3,440 | 3,540 | 3,345 | 3,510 | +105 | +3.1% | 13,800 |
| 2022/12/21 | 3,365 | 3,500 | 3,335 | 3,405 | +15 | +0.4% | 12,700 |
| 2022/12/20 | 3,620 | 3,620 | 3,315 | 3,390 | -230 | -6.4% | 31,000 |
| 2022/12/19 | 3,600 | 3,740 | 3,550 | 3,620 | -75 | -2% | 30,200 |
| 2022/12/16 | 3,430 | 3,770 | 3,430 | 3,695 | +195 | +5.6% | 49,300 |
| 2022/12/15 | 3,340 | 3,615 | 3,340 | 3,500 | +120 | +3.6% | 38,800 |
| 2022/12/14 | 3,430 | 3,430 | 3,265 | 3,380 | +5 | +0.1% | 31,300 |
| 2022/12/13 | 3,495 | 3,495 | 3,335 | 3,375 | -90 | -2.6% | 48,600 |
| 2022/12/12 | 3,470 | 3,620 | 3,390 | 3,465 | -100 | -2.8% | 47,400 |
| 2022/12/09 | 3,425 | 3,670 | 3,385 | 3,565 | +45 | +1.3% | 80,500 |
| 2022/12/08 | 3,800 | 3,830 | 3,520 | 3,520 | -700 | -16.6% | 225,400 |
| 2022/12/07 | 4,280 | 4,325 | 4,035 | 4,220 | ±0 | ±0% | 100,100 |
| 2022/12/06 | 4,090 | 4,245 | 4,025 | 4,220 | +125 | +3.1% | 35,600 |
| 2022/12/05 | 4,180 | 4,315 | 4,075 | 4,095 | -85 | -2% | 36,500 |
| 2022/12/02 | 4,375 | 4,380 | 4,095 | 4,180 | -195 | -4.5% | 58,400 |
| 2022/12/01 | 5,200 | 5,200 | 4,360 | 4,375 | -645 | -12.8% | 113,400 |
| 2022/11/30 | 5,040 | 5,080 | 4,935 | 5,020 | -120 | -2.3% | 15,000 |
| 2022/11/29 | 4,825 | 5,270 | 4,780 | 5,140 | +330 | +6.9% | 32,100 |
| 2022/11/28 | 4,705 | 5,010 | 4,665 | 4,810 | +110 | +2.3% | 23,300 |
| 2022/11/25 | 4,880 | 4,880 | 4,660 | 4,700 | -180 | -3.7% | 24,700 |
| 2022/11/24 | 5,040 | 5,040 | 4,850 | 4,880 | -90 | -1.8% | 17,300 |
| 2022/11/22 | 4,620 | 5,080 | 4,620 | 4,970 | +375 | +8.2% | 38,000 |
| 2022/11/21 | 4,605 | 4,795 | 4,595 | 4,595 | -80 | -1.7% | 14,200 |
| 2022/11/18 | 4,725 | 4,860 | 4,505 | 4,675 | +20 | +0.4% | 13,600 |
| 2022/11/17 | 4,445 | 4,775 | 4,325 | 4,655 | +245 | +5.6% | 25,200 |
| 2022/11/16 | 4,315 | 4,470 | 4,225 | 4,410 | +165 | +3.9% | 7,300 |
| 2022/11/15 | 4,450 | 4,545 | 4,155 | 4,245 | -195 | -4.4% | 11,200 |
| 2022/11/14 | 4,280 | 4,510 | 4,280 | 4,440 | +300 | +7.2% | 12,100 |
| 2022/11/11 | 4,170 | 4,280 | 4,010 | 4,140 | +150 | +3.8% | 17,000 |
| 2022/11/10 | 4,085 | 4,180 | 3,990 | 3,990 | -85 | -2.1% | 13,500 |
| 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 |
651～
700
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
