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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,990 | 2,000 | 1,950 | 2,000 | +50 | +2.6% | 3,000 |
| 2022/03/03 | 1,907 | 1,950 | 1,897 | 1,950 | +74 | +3.9% | 2,400 |
| 2022/03/02 | 1,818 | 1,915 | 1,811 | 1,876 | +85 | +4.7% | 2,400 |
| 2022/03/01 | 1,650 | 1,846 | 1,650 | 1,791 | +170 | +10.5% | 3,100 |
| 2022/02/28 | 1,685 | 1,685 | 1,621 | 1,621 | -49 | -2.9% | 2,000 |
| 2022/02/25 | 1,690 | 1,690 | 1,630 | 1,670 | +20 | +1.2% | 800 |
| 2022/02/24 | 1,660 | 1,660 | 1,650 | 1,650 | -49 | -2.9% | 700 |
| 2022/02/22 | 1,699 | 1,699 | 1,699 | 1,699 | +21 | +1.3% | 100 |
| 2022/02/21 | 1,726 | 1,726 | 1,677 | 1,678 | -50 | -2.9% | 1,800 |
| 2022/02/18 | 1,704 | 1,728 | 1,693 | 1,728 | +13 | +0.8% | 1,500 |
| 2022/02/17 | 1,773 | 1,773 | 1,714 | 1,715 | -15 | -0.9% | 600 |
| 2022/02/16 | 1,805 | 1,805 | 1,730 | 1,730 | -35 | -2% | 1,000 |
| 2022/02/15 | 1,900 | 1,900 | 1,755 | 1,765 | - | - | 2,600 |
| 2022/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/10 | 1,765 | 1,795 | 1,765 | 1,795 | ±0 | ±0% | 700 |
| 2022/02/09 | 1,703 | 1,796 | 1,703 | 1,795 | +92 | +5.4% | 1,600 |
| 2022/02/08 | 1,831 | 1,831 | 1,703 | 1,703 | -48 | -2.7% | 2,000 |
| 2022/02/07 | 1,820 | 1,821 | 1,741 | 1,751 | +1 | +0.1% | 1,000 |
| 2022/02/04 | 1,782 | 1,805 | 1,750 | 1,750 | -55 | -3% | 1,000 |
| 2022/02/03 | 1,768 | 1,808 | 1,768 | 1,805 | +37 | +2.1% | 800 |
| 2022/02/02 | 1,750 | 1,768 | 1,750 | 1,768 | +28 | +1.6% | 400 |
| 2022/02/01 | 1,720 | 1,813 | 1,720 | 1,740 | -20 | -1.1% | 22,200 |
| 2022/01/31 | 1,810 | 1,822 | 1,760 | 1,760 | -50 | -2.8% | 1,100 |
| 2022/01/28 | 1,810 | 1,810 | 1,810 | 1,810 | -40 | -2.2% | 100 |
| 2022/01/27 | 1,875 | 1,900 | 1,810 | 1,850 | -99 | -5.1% | 2,400 |
| 2022/01/26 | 1,950 | 1,950 | 1,949 | 1,949 | +43 | +2.3% | 1,100 |
| 2022/01/25 | 2,020 | 2,020 | 1,906 | 1,906 | -49 | -2.5% | 900 |
| 2022/01/24 | 1,955 | 1,957 | 1,955 | 1,955 | +40 | +2.1% | 400 |
| 2022/01/21 | 1,957 | 1,970 | 1,915 | 1,915 | -82 | -4.1% | 600 |
| 2022/01/20 | 1,962 | 1,997 | 1,962 | 1,997 | - | - | 500 |
| 2022/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/18 | 2,012 | 2,012 | 2,012 | 2,012 | +9 | +0.4% | 100 |
| 2022/01/17 | 1,965 | 2,005 | 1,965 | 2,003 | +3 | +0.2% | 500 |
| 2022/01/14 | 2,000 | 2,000 | 2,000 | 2,000 | +17 | +0.9% | 100 |
| 2022/01/13 | 1,983 | 1,983 | 1,983 | 1,983 | -48 | -2.4% | 200 |
| 2022/01/12 | 2,031 | 2,031 | 2,031 | 2,031 | ±0 | ±0% | 100 |
| 2022/01/11 | 2,036 | 2,036 | 1,979 | 2,031 | +10 | +0.5% | 1,500 |
| 2022/01/07 | 2,004 | 2,035 | 1,995 | 2,021 | +1 | ±0% | 2,400 |
| 2022/01/06 | 2,029 | 2,029 | 1,979 | 2,020 | +30 | +1.5% | 1,600 |
| 2022/01/05 | 2,036 | 2,038 | 1,990 | 1,990 | -11 | -0.5% | 900 |
| 2022/01/04 | 1,950 | 2,055 | 1,915 | 2,001 | +51 | +2.6% | 2,400 |
| 2021/12/30 | 1,940 | 1,950 | 1,926 | 1,950 | +10 | +0.5% | 300 |
| 2021/12/29 | 1,899 | 1,950 | 1,899 | 1,940 | +72 | +3.9% | 1,600 |
| 2021/12/28 | 1,929 | 1,929 | 1,868 | 1,868 | -62 | -3.2% | 2,500 |
| 2021/12/27 | 1,932 | 1,932 | 1,930 | 1,930 | +34 | +1.8% | 300 |
| 2021/12/24 | 1,893 | 1,920 | 1,893 | 1,896 | -28 | -1.5% | 1,400 |
| 2021/12/23 | 1,898 | 1,924 | 1,896 | 1,924 | +6 | +0.3% | 1,500 |
| 2021/12/22 | 1,897 | 1,918 | 1,894 | 1,918 | -1 | -0.1% | 1,600 |
| 2021/12/21 | 1,925 | 1,948 | 1,881 | 1,919 | -6 | -0.3% | 3,000 |
| 2021/12/20 | 1,930 | 1,930 | 1,885 | 1,925 | -7 | -0.4% | 1,200 |
851～
900
件表示中 / 1545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 |
| 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 |
| レアジョブ | 34,700円 | +0.9% | +3.8% | 2.31% | 10.70倍 | 1.72倍 |
|
オンライン英会話最大手。フィリピン人講師軸。ＡＩ英会話力測定試験展開。ＡＬＴ派遣事業も |
| タメニー | 12,900円 | +6.6% | - | 0.00% | 15.87倍 | -4.89倍 |
|
婚活サービス展開、事業者間会員相互紹介システム「コネクトシップ」も提供。婚礼が第２の柱に |
| トライアイズ | 40,900円 | +199.9% | +41.6% | 0.00% | 8.92倍 | 0.63倍 |
|
建設コンサルと革バッグ・アパレルのファッション事業。投資は国内回帰、米国不動産は撤退 |
市場注目の銘柄
チャート関連のコラム
