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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,369 | 1,373 | 1,369 | 1,370 | +5 | +0.4% | 800 |
| 2025/06/30 | 1,378 | 1,378 | 1,365 | 1,365 | -6 | -0.4% | 4,300 |
| 2025/06/27 | 1,374 | 1,374 | 1,370 | 1,371 | ±0 | ±0% | 1,500 |
| 2025/06/26 | 1,374 | 1,374 | 1,370 | 1,371 | +2 | +0.1% | 2,000 |
| 2025/06/25 | 1,371 | 1,373 | 1,369 | 1,369 | -5 | -0.4% | 2,500 |
| 2025/06/24 | 1,371 | 1,374 | 1,370 | 1,374 | +4 | +0.3% | 1,400 |
| 2025/06/23 | 1,365 | 1,375 | 1,365 | 1,370 | +2 | +0.1% | 4,500 |
| 2025/06/20 | 1,366 | 1,368 | 1,365 | 1,368 | +1 | +0.1% | 400 |
| 2025/06/19 | 1,367 | 1,367 | 1,366 | 1,367 | -3 | -0.2% | 600 |
| 2025/06/18 | 1,372 | 1,372 | 1,370 | 1,370 | +4 | +0.3% | 400 |
| 2025/06/17 | 1,372 | 1,372 | 1,366 | 1,366 | +1 | +0.1% | 1,500 |
| 2025/06/16 | 1,368 | 1,372 | 1,365 | 1,365 | -2 | -0.1% | 700 |
| 2025/06/13 | 1,370 | 1,373 | 1,367 | 1,367 | -4 | -0.3% | 1,600 |
| 2025/06/12 | 1,374 | 1,374 | 1,370 | 1,371 | -2 | -0.1% | 1,100 |
| 2025/06/11 | 1,373 | 1,374 | 1,371 | 1,373 | +1 | +0.1% | 1,200 |
| 2025/06/10 | 1,373 | 1,374 | 1,372 | 1,372 | +5 | +0.4% | 1,600 |
| 2025/06/09 | 1,370 | 1,374 | 1,367 | 1,367 | +4 | +0.3% | 2,100 |
| 2025/06/06 | 1,371 | 1,371 | 1,363 | 1,363 | -4 | -0.3% | 900 |
| 2025/06/05 | 1,373 | 1,374 | 1,367 | 1,367 | -4 | -0.3% | 1,800 |
| 2025/06/04 | 1,364 | 1,372 | 1,357 | 1,371 | +10 | +0.7% | 2,700 |
| 2025/06/03 | 1,364 | 1,364 | 1,355 | 1,361 | +1 | +0.1% | 1,000 |
| 2025/06/02 | 1,361 | 1,363 | 1,355 | 1,360 | +6 | +0.4% | 3,000 |
| 2025/05/30 | 1,358 | 1,360 | 1,354 | 1,354 | -1 | -0.1% | 1,200 |
| 2025/05/29 | 1,356 | 1,356 | 1,351 | 1,355 | ±0 | ±0% | 1,800 |
| 2025/05/28 | 1,354 | 1,358 | 1,353 | 1,355 | +2 | +0.1% | 1,800 |
| 2025/05/27 | 1,351 | 1,354 | 1,350 | 1,353 | +3 | +0.2% | 4,100 |
| 2025/05/26 | 1,358 | 1,362 | 1,350 | 1,350 | -8 | -0.6% | 6,000 |
| 2025/05/23 | 1,359 | 1,362 | 1,352 | 1,358 | ±0 | ±0% | 1,800 |
| 2025/05/22 | 1,360 | 1,361 | 1,352 | 1,358 | -4 | -0.3% | 4,500 |
| 2025/05/21 | 1,368 | 1,371 | 1,360 | 1,362 | +1 | +0.1% | 4,000 |
| 2025/05/20 | 1,375 | 1,376 | 1,361 | 1,361 | -14 | -1% | 6,000 |
| 2025/05/19 | 1,381 | 1,383 | 1,375 | 1,375 | -6 | -0.4% | 2,300 |
| 2025/05/16 | 1,381 | 1,383 | 1,378 | 1,381 | +1 | +0.1% | 3,100 |
| 2025/05/15 | 1,382 | 1,383 | 1,380 | 1,380 | -4 | -0.3% | 2,200 |
| 2025/05/14 | 1,382 | 1,389 | 1,381 | 1,384 | +2 | +0.1% | 2,700 |
| 2025/05/13 | 1,384 | 1,389 | 1,382 | 1,382 | -2 | -0.1% | 3,100 |
| 2025/05/12 | 1,387 | 1,391 | 1,382 | 1,384 | -15 | -1.1% | 2,300 |
| 2025/05/09 | 1,395 | 1,435 | 1,378 | 1,399 | +7 | +0.5% | 24,300 |
| 2025/05/08 | 1,391 | 1,392 | 1,391 | 1,392 | -4 | -0.3% | 400 |
| 2025/05/07 | 1,403 | 1,403 | 1,391 | 1,396 | +1 | +0.1% | 2,100 |
| 2025/05/02 | 1,399 | 1,399 | 1,391 | 1,395 | -15 | -1.1% | 1,900 |
| 2025/05/01 | 1,391 | 1,452 | 1,380 | 1,410 | +19 | +1.4% | 32,300 |
| 2025/04/30 | 1,394 | 1,394 | 1,384 | 1,391 | -3 | -0.2% | 2,100 |
| 2025/04/28 | 1,381 | 1,394 | 1,381 | 1,394 | +11 | +0.8% | 4,500 |
| 2025/04/25 | 1,385 | 1,387 | 1,382 | 1,383 | ±0 | ±0% | 4,200 |
| 2025/04/24 | 1,383 | 1,385 | 1,383 | 1,383 | ±0 | ±0% | 1,800 |
| 2025/04/23 | 1,389 | 1,389 | 1,382 | 1,383 | -5 | -0.4% | 7,000 |
| 2025/04/22 | 1,388 | 1,394 | 1,388 | 1,388 | ±0 | ±0% | 1,700 |
| 2025/04/21 | 1,390 | 1,394 | 1,388 | 1,388 | -1 | -0.1% | 1,700 |
| 2025/04/18 | 1,388 | 1,390 | 1,388 | 1,389 | +1 | +0.1% | 2,300 |
1～
50
件表示中 / 6984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 | 137,000円 | +4.5% | +38.5% | 1.82% | 140.08倍 | 1.14倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクゼーションサロンやフィットネスも |
| ワットマン | 76,800円 | +8.0% | +24.2% | 2.60% | 13.49倍 | 1.97倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| ＩＮＧＳ | 269,100円 | +23.0% | +11.1% | 0.00% | 22.47倍 | 3.83倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| マックハウス | 36,000円 | +0.6% | - | 0.00% | - | 5.28倍 |
|
カジュアル衣料チェーン。ＳＣ・ＧＭＳ内出店が軸。靴のチヨダからジーエフＨＤの傘下に |
| ライフフーズ | 166,500円 | -2.8% | -51.7% | 0.30% | 48.44倍 | 3.05倍 |
|
関西地盤の和食外食チェーン。主力はセルフ食堂「ザめしや」と定食メニュー主体の「街かど屋」 |
市場注目の銘柄
チャート関連のコラム
