7064 ハウテレビジョン

7064
2024/03/27
時価
34億円
PER 予
11.3倍
2020年以降
赤字-129.76倍
(2020-2024年)
PBR
3.28倍
2020年以降
2.96-12.88倍
(2020-2024年)
配当 予
0%
ROE 予
29%
ROA 予
15.86%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,525
始値
2,430
高値
2,520
安値
2,430
終値 -2.77%
2,455
出来高 -61.54%
3,500

乖離率

株価(5日)
移動平均値
+0.57%
2,441
株価(25日)
移動平均値
-6.69%
2,631
出来高(5日)
移動平均値
-38.6%
5,700

2023/10/27~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/282,4302,5202,4302,455-2.77%3,50033億4409万-6.69%10.993.19
03/272,4102,5462,4102,525+4.77%9,10034億3944万-4.28%11.33.28
03/262,4002,4202,3842,410+0.12%12,40032億8279万-8.68%10.783.13
03/252,4102,4192,4072,4070%70032億7870万-8.83%10.773.12
03/222,4622,4622,4022,407-0.54%2,80032億7870万-8.69%10.773.12
03/212,4752,4852,4202,420-1.26%7,10032億9641万-8.37%10.833.14
03/192,4702,4822,4192,451-0.81%4,20033億3864万-7.61%10.973.18
03/182,4182,4742,4022,471+2.19%7,80033億6588万-7.14%11.063.21
03/152,4922,4922,4032,418-2.97%10,40032億9369万-9.44%10.823.14
03/142,5222,5222,4532,492-1.46%3,70033億9449万-7.15%11.153.23
03/132,5182,5532,4802,529+0.44%18,00034億4488万-6.12%11.323.28
03/122,4882,5842,4882,518+2.23%12,10034億2990万-6.84%11.273.27
03/112,5102,5292,4172,463-3.79%24,40033億5498万-9.21%11.023.2
03/082,6552,6792,5602,560-3.54%29,00034億8711万-5.95%11.463.32
03/072,5622,6952,5332,654-16.93%190,30036億1515万-2.86%11.883.44
03/063,0603,1952,9303,195+2.08%44,50043億5208万+16.65%14.34.15
03/053,0053,1902,9403,130+3.3%30,60042億6354万+14.82%14.014.06
03/042,8713,2202,7733,030+7.41%47,90041億2732万+11.81%13.563.93
03/012,8612,8962,7212,821-1.4%11,80038億4263万+4.52%12.623.66
02/292,8782,9182,8182,861-0.31%13,00038億9712万+6.16%12.83.71
02/282,7022,8702,6712,870+4.48%8,20039億2730万+6.73%12.843.72
02/272,6572,7492,6572,747+3.39%4,70037億5899万+2.42%12.293.56
02/262,6482,7002,6482,657+0.87%5,80036億3583万-0.75%11.893.45
02/222,7272,7272,6072,634-0.45%5,90036億436万-1.5%11.793.42
02/212,6342,6842,6342,646+0.88%3,90036億2078万-1.08%11.843.43
02/202,5792,6442,5792,623+2.5%7,90035億8931万-2.02%11.743.4
02/192,4262,5692,4262,559+5.18%7,70035億173万-4.76%11.453.32
02/162,3402,4822,3402,433+4.78%19,50033億2931万-9.89%10.893.16
02/152,5722,5722,3202,322-7.93%19,50031億7742万-14.57%10.393.01
02/142,6652,6652,5222,522-7.01%13,10034億5110万-8.12%11.293.27
02/132,6702,7122,6512,712+2.03%5,20037億1110万-1.88%12.143.52
02/092,7002,7162,6482,658-1.81%6,70036億3720万-4.32%11.893.45
02/082,7702,7702,6852,707-1.81%2,80037億425万-3.11%12.113.51
02/072,7502,7762,7012,757+0.18%4,00037億7267万-1.89%12.343.58
02/062,7452,7522,7112,752+0.26%3,70037億4106万-2.52%12.323.57
02/052,7832,7832,7322,745-0.58%40037億3155万-3.14%12.283.56
02/022,7062,7902,7062,761+2.26%3,50037億5330万-2.99%12.363.58
02/012,7802,7802,6852,700-3.98%17,80036億7038万-5.46%12.083.5
01/312,8042,8262,7592,812-0.11%6,50038億2263万-2.06%12.683.64
01/302,9202,9202,8002,815-1.98%7,30038億2671万-2.36%12.73.65
01/292,7852,8902,7122,872+5.01%16,30039億419万-0.79%12.953.72
01/262,7512,7702,7242,735-0.73%8,00037億1795万-5.88%12.343.54
01/252,7392,7942,7242,755+0.88%9,80037億4514万-5.68%12.433.57
01/242,6842,7332,6842,731+1.15%3,20037億1252万-7.05%12.323.54
01/232,6952,7442,6732,700+0.19%10,20036億7038万-8.54%12.183.5
01/222,6202,7302,6202,695+2.86%10,50036億6358万-9.32%12.163.49
01/192,5882,6342,5862,620+1.31%4,20035億6162万-12.43%11.823.39
01/182,6302,6562,5802,586-2.53%11,60035億1540万-14.26%11.663.35
01/172,6802,7392,6162,653-1.92%13,20036億648万-12.82%11.973.44
01/162,8732,8732,6902,705-5.81%31,20036億7717万-12.15%12.23.5
01/152,8382,8822,8212,872-0.55%11,80039億419万-7.8%12.953.72
01/122,8902,8902,7862,888+0.87%20,50039億2594万-8.2%13.033.74
01/113,0003,0002,8502,863-4.57%38,20038億9196万-9.83%12.913.71
01/103,0003,0502,9223,000+0.2%8,00040億7820万-6.48%13.533.88
01/093,1003,1502,9012,994-2.63%11,10040億7004万-7.42%13.53.88
01/053,1003,1103,0703,075+0.49%1,60041億8015万-5.56%13.873.98
01/043,0953,1003,0603,060-1.29%2,30041億5976万-6.68%13.83.96
2023
12/293,0403,1153,0403,100+0.16%1,60042億1414万-6.17%13.984.01
12/283,0603,1003,0603,095+2.31%1,50042億734万-6.81%13.964.01
12/273,0603,0953,0203,025-0.82%3,90041億1218万-9.38%13.643.92
12/263,0003,0553,0003,050+1.67%2,50041億4617万-9.12%13.763.95
12/253,0953,1453,0003,000-2.76%5,20040億7820万-11.06%13.533.88
12/223,0503,1153,0503,085-0.16%5,70041億9374万-8.97%13.913.99
12/213,0553,1253,0553,090-0.96%1,90042億54万-9.12%13.944
12/203,1553,1653,0803,120-1.11%1,80042億4132万-8.5%14.074.04
12/193,1203,1653,1203,155+1.28%50042億8890万-7.72%14.234.09
12/183,1103,1253,1003,115-2.04%1,30042億3453万-9.08%14.054.03
12/153,0253,1902,9253,180+3.25%14,40043億2289万-7.48%14.344.12
12/143,1553,1553,0203,080-3.45%6,00041億8695万-10.65%13.893.99
12/133,2153,2153,1453,1900%2,30043億3648万-7.83%14.394.13
12/123,2103,2503,1703,190-1.39%3,70043億3648万-8.1%14.394.13
12/113,3003,3503,2053,235-0.92%5,50043億9765万-7.01%14.594.19
12/083,5403,5453,2653,265-7.77%15,80044億3844万-6.23%14.734.23
12/073,5853,6953,2753,540-1.8%22,30048億1227万+1.61%15.974.58
12/063,5903,6603,5303,605-1.5%11,80049億63万+3.8%16.264.67
12/053,6153,6603,5753,660+1.24%2,40049億7540万+5.78%16.514.74
12/043,6903,6903,6153,615-1.36%2,40049億1423万+5%16.314.68
12/013,6303,6653,5603,6650%90049億8220万+6.85%16.534.75
11/303,5853,7003,5503,665+3.39%5,70049億8220万+7.42%16.534.75
11/293,6503,6503,5203,545-2.88%1,30048億1907万+4.39%15.994.59
11/283,6853,7203,6103,650-0.95%5,90049億6181万+7.67%16.464.73
11/273,5503,7353,5053,685+4.84%10,50050億938万+9.02%16.624.77
11/243,5153,5203,4453,5150%2,70047億7829万+4.36%15.854.55
11/223,4753,5203,4003,515+0.86%4,10047億7829万+4.71%15.854.55
11/213,4853,4853,4853,4850%20047億3750万+4.12%15.724.51
11/203,4153,4853,4003,485+3.11%5,60047億3750万+4.4%15.724.51
11/173,4003,4053,3403,3800%70045億9477万+1.5%15.254.38
11/163,3353,3803,3303,380+1.35%1,10045億9477万+1.59%15.254.38
11/153,3653,3653,3003,335-0.3%2,10045億3359万+0.27%15.044.32
11/143,4153,4153,3353,345+0.6%60045億4719万+0.6%15.094.33
11/133,4003,4003,3253,325-2.21%30045億2000万-0.03%154.31
11/103,4053,4053,4003,400-0.44%50046億2196万+2.16%15.344.4
11/093,4753,4753,4103,415-0.58%3,70046億4235万+2.49%15.44.42
11/083,4503,4503,3553,435-0.43%2,60046億6953万+2.94%15.494.45
11/063,3903,4803,3853,450+2.37%1,50046億8993万+3.2%15.564.47
11/023,2453,3903,2453,370+1.81%2,40045億8117万+0.63%15.24.36
11/013,3503,3503,3053,310-0.75%60044億9961万-1.4%14.934.29
10/313,2803,4053,2503,335+2.14%2,90045億3359万-0.95%15.044.76
10/303,3003,3003,1453,265-0.31%5,20044億3844万-3.37%14.734.67
10/273,2353,3003,1703,275+1.24%7,40044億5203万-3.28%14.784.68

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2020年
1月期
4,980
5/31

5/30
2,028
1/30
634,500
4/25
63億1165万25億7130万+16.04%
11/18
-23.93%
6/24
2021年
1月期
2,747
6/9
917
3/23

3/19
105,100
6/9
34億8292万11億6266万+33%
4/9
-48.05%
3/19
2022年
1月期
2,494
9/13
1,705
2/4
117,700
9/9
32億2823万22億251万+23.68%
9/9
-12.3%
12/17
2023年
1月期
5,790
10/20
1,621
2/28
1,382,500
9/12
77億8812万21億697万+89.86%
9/12
-21.86%
12/13
2024年
1月期
4,930
3/7
2,580
1/18
164,900
6/8
66億8754万35億725万+16.66%
3/6
-22.8%
3/20
最新2,455
2024/3/28
3,50033億4409万-6.69%
2,631

年間値上がり率

2020/12/30 vs 2019/12/30
-30%(0.7倍)
2021/12/30 vs 2020/12/30
13%(1.13倍)
2022/12/30 vs 2021/12/30
78%(1.78倍)
2023/12/29 vs 2022/12/30
-11%(0.89倍)
2024/03/28 vs 2023/12/29
-21%(0.79倍)
過去安値
917円(2020/03/23)
168%(2.68倍)
2,455円(3/28)