ハウテレビジョン（7064）の株価チャート
株価
6/19
- 前日 (6/18)
- 839
- 始値
- 833
- 高値
- 843
- 安値
- 832
- 終値 +0.48%
- 843
- 出来高 +212.5%
- 2,500
乖離率
- 株価（5日）
移動平均値 - +0.96%
835 - 株価（25日）
移動平均値 - +3.18%
817 - 出来高（5日）
移動平均値 - -71.13%
8,660
2026/01/21～2026/06/19
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/19 | 833 | 843 | 832 | 843 | +0.48% | 2,500 | 22億9370万 | +3.18% | 84.85 | 1.52 |
| 06/18 | 836 | 841 | 832 | 839 | -0.59% | 800 | 22億8281万 | +2.69% | 84.44 | 1.51 |
| 06/17 | 830 | 846 | 830 | 844 | +2.06% | 4,000 | 22億9642万 | +3.3% | 84.95 | 1.52 |
| 06/16 | 820 | 827 | 809 | 827 | +0.36% | 21,200 | 22億5016万 | +0.98% | 83.24 | 1.49 |
| 06/15 | 838 | 850 | 824 | 824 | 0% | 14,800 | 22億4200万 | +0.49% | 82.93 | 1.48 |
| 06/12 | 969 | 969 | 824 | 824 | -14.96% | 94,900 | 22億4200万 | +0.12% | 82.93 | 1.48 |
| 06/11 | 969 | 969 | 969 | 969 | +18.32% | 3,700 | 26億3653万 | +17.31% | 97.53 | 1.75 |
| 06/10 | 820 | 834 | 819 | 819 | 0% | 6,500 | 22億2840万 | -0.49% | 82.43 | 1.48 |
| 06/09 | 816 | 832 | 813 | 819 | +1.99% | 3,400 | 22億2840万 | -0.85% | 82.43 | 1.48 |
| 06/08 | 814 | 816 | 801 | 803 | -1.95% | 600 | 21億8486万 | -3.02% | 80.82 | 1.45 |
| 06/05 | 814 | 838 | 810 | 819 | -0.73% | 3,200 | 22億2840万 | -1.44% | 82.43 | 1.48 |
| 06/04 | 799 | 825 | 784 | 825 | +4.96% | 25,700 | 22億4472万 | -1.08% | 83.03 | 1.49 |
| 06/03 | 767 | 786 | 762 | 786 | +4.52% | 3,900 | 21億3861万 | -6.09% | 79.11 | 1.42 |
| 06/02 | 752 | 767 | 752 | 752 | 0% | 3,300 | 20億4610万 | -10.48% | 75.69 | 1.35 |
| 06/01 | 775 | 790 | 752 | 752 | -4.81% | 8,200 | 20億4610万 | -11.11% | 75.69 | 1.35 |
| 05/29 | 803 | 808 | 790 | 790 | -1.62% | 5,600 | 21億4949万 | -7.17% | 79.51 | 1.42 |
| 05/28 | 791 | 811 | 790 | 803 | 0% | 5,800 | 21億8486万 | -6.08% | 80.82 | 1.45 |
| 05/27 | 801 | 814 | 800 | 803 | -0.25% | 3,400 | 21億8486万 | -6.52% | 80.82 | 1.45 |
| 05/26 | 810 | 814 | 800 | 805 | -1.23% | 3,100 | 21億9031万 | -6.72% | 81.02 | 1.45 |
| 05/25 | 822 | 835 | 806 | 815 | +0.25% | 8,200 | 22億1751万 | -6.11% | 82.03 | 1.47 |
| 05/22 | 844 | 846 | 813 | 813 | -3.67% | 1,800 | 22億1207万 | -6.66% | 81.83 | 1.46 |
| 05/21 | 822 | 844 | 806 | 844 | +4.33% | 800 | 22億9642万 | -3.54% | 84.95 | 1.52 |
| 05/20 | 816 | 816 | 803 | 809 | -0.12% | 2,800 | 22億119万 | -7.86% | 81.42 | 1.46 |
| 05/19 | 821 | 851 | 806 | 810 | +2.4% | 23,000 | 22億391万 | -8.27% | 81.52 | 1.46 |
| 05/18 | 833 | 834 | 786 | 791 | -6.72% | 13,200 | 21億5221万 | -10.82% | 79.61 | 1.42 |
| 05/15 | 857 | 857 | 845 | 848 | +0.95% | 2,400 | 23億730万 | -4.83% | 85.35 | 1.53 |
| 05/14 | 875 | 875 | 840 | 840 | -4% | 5,300 | 22億8554万 | -6.04% | 84.54 | 1.51 |
| 05/13 | 870 | 881 | 870 | 875 | +0.46% | 17,200 | 23億8077万 | -2.45% | 88.07 | 1.58 |
| 05/12 | 897 | 897 | 870 | 871 | -2.9% | 5,400 | 23億6988万 | -3.01% | 87.66 | 1.57 |
| 05/11 | 897 | 910 | 890 | 897 | 0% | 2,200 | 24億4063万 | -0.22% | 90.28 | 1.62 |
| 05/08 | 886 | 897 | 886 | 897 | 0% | 600 | 24億4063万 | -0.22% | 90.28 | 1.62 |
| 05/07 | 879 | 897 | 876 | 897 | +2.05% | 4,500 | 24億4063万 | -0.22% | 90.28 | 1.62 |
| 05/01 | 881 | 881 | 877 | 879 | -0.23% | 800 | 23億9165万 | -2.22% | 88.47 | 1.58 |
| 04/30 | 880 | 881 | 877 | 881 | -0.23% | 1,700 | 23億9709万 | -2.33% | 88.67 | 1.59 |
| 04/28 | 888 | 888 | 881 | 883 | -0.56% | 800 | 24億253万 | -2.21% | 88.87 | 1.59 |
| 04/27 | 888 | 888 | 888 | 888 | 0% | 700 | 24億1614万 | -1.66% | 89.38 | 1.6 |
| 04/24 | 880 | 888 | 880 | 888 | +0.79% | 800 | 24億1614万 | -1.99% | 89.38 | 1.6 |
| 04/23 | 885 | 885 | 881 | 881 | -0.68% | 1,300 | 23億9709万 | -2.97% | 88.67 | 1.59 |
| 04/22 | 887 | 887 | 887 | 887 | 0% | 2,600 | 24億1342万 | -2.53% | 89.27 | 1.6 |
| 04/21 | 890 | 902 | 887 | 887 | 0% | 5,000 | 24億1342万 | -2.74% | 89.27 | 1.6 |
| 04/20 | 913 | 913 | 885 | 887 | -1.22% | 4,100 | 24億1342万 | -2.95% | 89.27 | 1.6 |
| 04/17 | 912 | 912 | 898 | 898 | -1.54% | 1,600 | 24億4335万 | -2.39% | 90.38 | 1.62 |
| 04/15 | 900 | 912 | 900 | 912 | -1.3% | 800 | 24億8144万 | -2.67% | 91.79 | 1.64 |
| 04/14 | 900 | 924 | 900 | 924 | +3.01% | 1,700 | 25億1409万 | -2.63% | 93 | 1.66 |
| 04/13 | 912 | 931 | 897 | 897 | -1.64% | 2,400 | 24億4063万 | -6.56% | 90.28 | 1.62 |
| 04/10 | 912 | 912 | 912 | 912 | 0% | 900 | 24億8144万 | -6.46% | 91.79 | 1.64 |
| 04/09 | 922 | 922 | 907 | 912 | -0.98% | 400 | 24億8144万 | -7.51% | 91.79 | 1.64 |
| 04/08 | 916 | 921 | 916 | 921 | +1.1% | 300 | 25億593万 | -7.53% | 92.7 | 1.66 |
| 04/07 | 908 | 911 | 908 | 911 | 0% | 400 | 24億7872万 | -9.89% | 91.69 | 1.64 |
| 04/06 | 913 | 913 | 898 | 911 | -0.22% | 500 | 24億7872万 | -11.21% | 91.69 | 1.64 |
| 04/03 | 899 | 913 | 899 | 913 | -0.11% | 3,400 | 24億8416万 | -12.46% | 91.89 | 1.64 |
| 04/02 | 908 | 921 | 908 | 914 | +0.66% | 4,600 | 24億8688万 | -13.77% | 91.99 | 1.65 |
| 04/01 | 899 | 917 | 899 | 908 | +1% | 9,100 | 24億7056万 | -15.61% | 91.39 | 1.64 |
| 03/31 | 890 | 938 | 880 | 899 | +0.67% | 11,400 | 24億4607万 | -17.75% | 90.48 | 1.62 |
| 03/30 | 890 | 901 | 880 | 893 | -0.78% | 10,400 | 24億2974万 | -19.4% | 89.88 | 1.61 |
| 03/27 | 901 | 903 | 880 | 900 | -0.11% | 6,300 | 24億4879万 | -19.86% | 90.58 | 1.62 |
| 03/26 | 933 | 933 | 901 | 901 | -3.43% | 3,600 | 24億5151万 | -20.83% | 90.68 | 1.62 |
| 03/25 | 905 | 933 | 903 | 933 | +2.87% | 3,700 | 25億3858万 | -18.94% | 93.9 | 1.68 |
| 03/24 | 895 | 918 | 895 | 907 | +2.49% | 700 | 24億6783万 | -22.15% | 91.29 | 1.63 |
| 03/23 | 928 | 930 | 880 | 885 | -7.62% | 12,000 | 24億798万 | -24.94% | 89.07 | 1.59 |
| 03/19 | 939 | 959 | 938 | 958 | +1.81% | 4,500 | 26億660万 | -19.7% | 96.42 | 1.73 |
| 03/18 | 941 | 945 | 927 | 941 | 0% | 12,500 | 25億6034万 | -21.84% | 94.71 | 1.7 |
| 03/17 | 956 | 959 | 940 | 941 | -0.21% | 7,600 | 25億6034万 | -22.62% | 94.71 | 1.7 |
| 03/16 | 952 | 952 | 932 | 943 | +1.95% | 20,000 | 25億6579万 | -23.15% | 94.91 | 1.7 |
| 03/13 | 1,020 | 1,020 | 917 | 925 | -11.06% | 76,600 | 25億1681万 | -25.28% | 93.1 | 1.67 |
| 03/12 | 1,226 | 1,226 | 1,040 | 1,040 | -20.73% | 84,000 | 28億2971万 | -16.73% | 104.67 | 1.87 |
| 03/11 | 1,398 | 1,401 | 1,300 | 1,312 | +6.49% | 83,300 | 35億6979万 | +4.46% | 132.05 | 2.36 |
| 03/10 | 1,278 | 1,278 | 1,223 | 1,232 | +2.58% | 2,600 | 33億5212万 | -1.6% | 124 | 2.22 |
| 03/09 | 1,201 | 1,201 | 1,171 | 1,201 | -4.76% | 800 | 32億6777万 | -4.07% | 120.88 | 2.16 |
| 03/06 | 1,216 | 1,299 | 1,202 | 1,261 | +5.43% | 6,300 | 34億3103万 | +0.64% | 126.92 | 2.27 |
| 03/05 | 1,191 | 1,239 | 1,178 | 1,196 | +3.01% | 1,400 | 32億5417万 | -4.47% | 120.37 | 2.15 |
| 03/04 | 1,223 | 1,230 | 1,160 | 1,161 | -9.51% | 3,200 | 31億5894万 | -7.42% | 116.85 | 2.09 |
| 03/03 | 1,305 | 1,335 | 1,261 | 1,283 | -1.31% | 4,400 | 34億9089万 | +2.15% | 129.13 | 2.31 |
| 03/02 | 1,335 | 1,337 | 1,300 | 1,300 | -2.62% | 1,600 | 35億3714万 | +3.75% | 130.84 | 2.34 |
| 02/27 | 1,300 | 1,335 | 1,294 | 1,335 | +0.38% | 1,500 | 36億3237万 | +6.89% | 134.36 | 2.4 |
| 02/26 | 1,330 | 1,330 | 1,330 | 1,330 | +0.3% | 100 | 36億1877万 | +6.91% | 133.86 | 2.4 |
| 02/25 | 1,285 | 1,326 | 1,278 | 1,326 | +0.91% | 9,300 | 36億788万 | +6.85% | 133.46 | 2.39 |
| 02/24 | 1,307 | 1,341 | 1,281 | 1,314 | +2.9% | 5,800 | 35億7523万 | +6.22% | 132.25 | 2.37 |
| 02/20 | 1,275 | 1,288 | 1,250 | 1,277 | +0.24% | 4,400 | 34億7456万 | +3.32% | 128.53 | 2.3 |
| 02/19 | 1,284 | 1,284 | 1,274 | 1,274 | -0.93% | 400 | 34億6640万 | +2.99% | 128.23 | 2.3 |
| 02/18 | 1,227 | 1,286 | 1,227 | 1,286 | +5.41% | 2,800 | 34億9905万 | +3.63% | 129.43 | 2.32 |
| 02/17 | 1,251 | 1,300 | 1,220 | 1,220 | -4.61% | 6,200 | 33億1947万 | -2.01% | 122.79 | 2.2 |
| 02/16 | 1,228 | 1,283 | 1,228 | 1,279 | +2.32% | 7,700 | 34億8000万 | +2.16% | 128.73 | 2.3 |
| 02/13 | 1,246 | 1,251 | 1,246 | 1,250 | +0.32% | 400 | 34億110万 | -0.32% | 125.81 | 2.25 |
| 02/12 | 1,224 | 1,249 | 1,224 | 1,246 | +0.97% | 1,200 | 33億9021万 | -0.88% | 125.41 | 2.24 |
| 02/10 | 1,248 | 1,248 | 1,234 | 1,234 | +0.65% | 1,100 | 33億5756万 | -1.99% | 124.2 | 2.22 |
| 02/09 | 1,224 | 1,247 | 1,224 | 1,226 | +0.16% | 1,600 | 33億3580万 | -2.85% | 123.39 | 2.21 |
| 02/06 | 1,211 | 1,224 | 1,208 | 1,224 | +0.41% | 1,200 | 33億3035万 | -2.93% | 123.19 | 2.2 |
| 02/05 | 1,216 | 1,219 | 1,216 | 1,219 | +1.08% | 800 | 33億1675万 | -3.33% | 122.69 | 2.2 |
| 02/04 | 1,204 | 1,206 | 1,204 | 1,206 | +0.08% | 300 | 32億8138万 | -4.44% | 121.38 | 2.17 |
| 02/03 | 1,220 | 1,230 | 1,205 | 1,205 | -0.41% | 700 | 32億7866万 | -4.67% | 121.28 | 2.17 |
| 02/02 | 1,238 | 1,296 | 1,210 | 1,210 | -2.26% | 3,400 | 32億9226万 | -4.65% | 121.78 | 2.18 |
| 01/30 | 1,202 | 1,238 | 1,202 | 1,238 | +1.06% | 700 | 33億6845万 | -2.52% | 34.83 | 2.38 |
| 01/29 | 1,229 | 1,229 | 1,201 | 1,225 | -0.33% | 1,100 | 33億3308万 | -3.31% | 34.47 | 2.35 |
| 01/28 | 1,260 | 1,260 | 1,210 | 1,229 | -2.46% | 700 | 33億4396万 | -2.92% | 34.58 | 2.36 |
| 01/27 | 1,261 | 1,295 | 1,247 | 1,260 | +4.91% | 3,600 | 34億2831万 | -0.24% | 35.45 | 2.42 |
| 01/26 | 1,216 | 1,216 | 1,201 | 1,201 | -1.23% | 200 | 32億6777万 | -4.53% | 33.79 | 2.31 |
| 01/23 | 1,212 | 1,225 | 1,200 | 1,216 | +1.25% | 2,000 | 33億859万 | -3.18% | 34.21 | 2.34 |
| 01/22 | 1,214 | 1,223 | 1,201 | 1,201 | -0.83% | 600 | 32億6777万 | -4.23% | 33.79 | 2.31 |
| 01/21 | 1,206 | 1,248 | 1,202 | 1,211 | -2.02% | 1,200 | 32億9498万 | -3.51% | 34.07 | 2.33 |
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 | 2,490 4,980 5/31 4,980 5/30 | 1,014 2,028 1/30 | 1,269,000 634,500 4/25 | 63億1165万 | 25億7130万 | +16.04% 11/18 | -23.93% 6/24 |
| 2021年 1月期 | 1,374 2,747 6/9 | 459 917 3/23 917 3/19 | 210,200 105,100 6/9 | 34億8292万 | 11億6266万 | +33% 4/9 | -48.05% 3/19 |
| 2022年 1月期 | 1,247 2,494 9/13 | 853 1,705 2/4 | 235,400 117,700 9/9 | 32億2823万 | 22億251万 | +23.68% 9/9 | -12.3% 12/17 |
| 2023年 1月期 | 2,895 5,790 10/20 | 811 1,621 2/28 | 2,765,000 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 | 2,465 4,930 3/7 | 1,290 2,580 1/18 | 329,800 164,900 6/8 | 66億8754万 | 35億725万 | +16.66% 3/6 | -22.8% 3/20 |
| 2025年 1月期 | 1,610 3,220 3/4 | 1,000 2,000 8/7 2,000 8/6 | 380,600 190,300 3/7 | 43億8613万 | 27億2431万 | +12.09% 9/2 | -25.07% 8/5 |
| 2026年 1月期 | 1,500 1/8 | 850 1,700 4/7 | 59,600 29,800 3/13 | 40億8132万 | 23億1600万 | +19.54% 6/17 | -19.52% 4/7 |
| 最新 | 843 2026/6/19 | 2,500 | 22億9370万 | +3.18% 817 | |||
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）
- 2024/12/30 vs 2023/12/29
- -25%（0.75倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/06/19 vs 2025/12/30
- -35%（0.65倍）
- 過去安値
459円（2020/03/23） - 84%（1.84倍）
843円（6/19）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
