ハウス オブ ローゼの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/17 | 1,592 | 1,593 | 1,590 | 1,592 | ±0 | ±0% | 1,400 |
2024/05/16 | 1,594 | 1,594 | 1,590 | 1,592 | -2 | -0.1% | 2,300 |
2024/05/15 | 1,594 | 1,594 | 1,591 | 1,594 | -1 | -0.1% | 1,300 |
2024/05/14 | 1,592 | 1,595 | 1,591 | 1,595 | +3 | +0.2% | 1,400 |
2024/05/13 | 1,591 | 1,594 | 1,591 | 1,592 | ±0 | ±0% | 1,800 |
2024/05/10 | 1,596 | 1,596 | 1,592 | 1,592 | -2 | -0.1% | 1,900 |
2024/05/09 | 1,592 | 1,596 | 1,592 | 1,594 | +2 | +0.1% | 1,000 |
2024/05/08 | 1,595 | 1,596 | 1,591 | 1,592 | -3 | -0.2% | 4,500 |
2024/05/07 | 1,596 | 1,597 | 1,592 | 1,595 | +2 | +0.1% | 3,100 |
2024/05/02 | 1,595 | 1,596 | 1,592 | 1,593 | -2 | -0.1% | 1,300 |
2024/05/01 | 1,591 | 1,595 | 1,591 | 1,595 | +4 | +0.3% | 2,200 |
2024/04/30 | 1,591 | 1,595 | 1,591 | 1,591 | +1 | +0.1% | 2,400 |
2024/04/26 | 1,598 | 1,599 | 1,590 | 1,590 | -8 | -0.5% | 18,300 |
2024/04/25 | 1,598 | 1,600 | 1,598 | 1,598 | ±0 | ±0% | 2,100 |
2024/04/24 | 1,601 | 1,601 | 1,598 | 1,598 | -2 | -0.1% | 3,500 |
2024/04/23 | 1,599 | 1,600 | 1,598 | 1,600 | +3 | +0.2% | 1,500 |
2024/04/22 | 1,596 | 1,600 | 1,596 | 1,597 | +1 | +0.1% | 2,100 |
2024/04/19 | 1,597 | 1,599 | 1,595 | 1,596 | -2 | -0.1% | 3,000 |
2024/04/18 | 1,596 | 1,599 | 1,596 | 1,598 | +2 | +0.1% | 2,100 |
2024/04/17 | 1,600 | 1,600 | 1,596 | 1,596 | -3 | -0.2% | 4,700 |
2024/04/16 | 1,600 | 1,601 | 1,599 | 1,599 | -1 | -0.1% | 3,800 |
2024/04/15 | 1,600 | 1,602 | 1,600 | 1,600 | -3 | -0.2% | 5,000 |
2024/04/12 | 1,603 | 1,603 | 1,600 | 1,603 | ±0 | ±0% | 1,700 |
2024/04/11 | 1,600 | 1,603 | 1,600 | 1,603 | +3 | +0.2% | 2,800 |
2024/04/10 | 1,601 | 1,602 | 1,600 | 1,600 | -1 | -0.1% | 3,500 |
2024/04/09 | 1,601 | 1,604 | 1,600 | 1,601 | ±0 | ±0% | 6,700 |
2024/04/08 | 1,601 | 1,602 | 1,600 | 1,601 | ±0 | ±0% | 4,200 |
2024/04/05 | 1,601 | 1,604 | 1,601 | 1,601 | ±0 | ±0% | 3,700 |
2024/04/04 | 1,601 | 1,604 | 1,600 | 1,601 | -2 | -0.1% | 3,400 |
2024/04/03 | 1,600 | 1,603 | 1,600 | 1,603 | +3 | +0.2% | 4,100 |
2024/04/02 | 1,602 | 1,604 | 1,600 | 1,600 | -1 | -0.1% | 5,200 |
2024/04/01 | 1,604 | 1,605 | 1,600 | 1,601 | -1 | -0.1% | 5,700 |
2024/03/29 | 1,605 | 1,607 | 1,600 | 1,602 | +2 | +0.1% | 8,100 |
2024/03/28 | 1,604 | 1,605 | 1,591 | 1,600 | -61 | -3.7% | 39,500 |
2024/03/27 | 1,658 | 1,666 | 1,658 | 1,661 | +3 | +0.2% | 71,000 |
2024/03/26 | 1,660 | 1,662 | 1,658 | 1,658 | -1 | -0.1% | 14,900 |
2024/03/25 | 1,655 | 1,659 | 1,655 | 1,659 | +6 | +0.4% | 11,600 |
2024/03/22 | 1,655 | 1,655 | 1,651 | 1,653 | -2 | -0.1% | 12,200 |
2024/03/21 | 1,650 | 1,655 | 1,650 | 1,655 | +3 | +0.2% | 7,100 |
2024/03/19 | 1,646 | 1,652 | 1,646 | 1,652 | +4 | +0.2% | 6,000 |
2024/03/18 | 1,643 | 1,648 | 1,643 | 1,648 | +5 | +0.3% | 4,700 |
2024/03/15 | 1,641 | 1,646 | 1,637 | 1,643 | ±0 | ±0% | 5,200 |
2024/03/14 | 1,638 | 1,643 | 1,638 | 1,643 | +5 | +0.3% | 4,400 |
2024/03/13 | 1,640 | 1,641 | 1,637 | 1,638 | -6 | -0.4% | 8,100 |
2024/03/12 | 1,640 | 1,645 | 1,636 | 1,644 | +5 | +0.3% | 5,100 |
2024/03/11 | 1,638 | 1,639 | 1,636 | 1,639 | +4 | +0.2% | 6,300 |
2024/03/08 | 1,635 | 1,637 | 1,634 | 1,635 | ±0 | ±0% | 4,500 |
2024/03/07 | 1,639 | 1,640 | 1,635 | 1,635 | -3 | -0.2% | 4,600 |
2024/03/06 | 1,630 | 1,638 | 1,630 | 1,638 | +5 | +0.3% | 14,200 |
2024/03/05 | 1,630 | 1,633 | 1,630 | 1,633 | +1 | +0.1% | 2,700 |
1~
50
件表示中 / 6709件
類似銘柄と比較する
現在ご覧いただいている「ハウスローゼ」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 |
---|---|---|---|---|---|---|---|---|
ハウスローゼ | 159,100円 | +1.8% | -21.4% | 1.57% | 74.80倍 | 1.31倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクセーションサロンやフィットネスも |
jGroup | 62,800円 | +1.1% | +3.3% | 0.64% | 28.55倍 | 39.35倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
ほぼ日 | 331,500円 | +8.5% | +13.0% | 1.36% | 17.09倍 | 1.57倍 |
|
「ほぼ日刊イトイ新聞」開設が起源。コンテンツ開発に軸足。動画配信の「學校」やAR地球儀も |
Gオイスター | 176,100円 | +35.4% | +537.9% | 0.00% | 54.56倍 | 7.65倍 |
|
カキの直営レストランを全国展開。卸売り兼営し、厚労省以上の衛生基準で養殖や加工にも進出 |
セキチュー | 124,900円 | -1.3% | -30.9% | 1.60% | 19.22倍 | 0.61倍 |
|
群馬地盤の中堅ホームセンター(HC)、カー用品専門店「オートウェイ」や自転車店等も展開 |
市場注目の銘柄
チャート関連のコラム