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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/17 | 1,386 | 1,388 | 1,385 | 1,388 | ±0 | ±0% | 1,000 |
| 2025/04/16 | 1,391 | 1,391 | 1,388 | 1,388 | -3 | -0.2% | 1,200 |
| 2025/04/15 | 1,389 | 1,394 | 1,388 | 1,391 | +2 | +0.1% | 1,200 |
| 2025/04/14 | 1,394 | 1,394 | 1,389 | 1,389 | -1 | -0.1% | 3,700 |
| 2025/04/11 | 1,391 | 1,398 | 1,386 | 1,390 | -2 | -0.1% | 2,000 |
| 2025/04/10 | 1,397 | 1,399 | 1,391 | 1,392 | +12 | +0.9% | 3,300 |
| 2025/04/09 | 1,381 | 1,382 | 1,370 | 1,380 | -7 | -0.5% | 2,100 |
| 2025/04/08 | 1,366 | 1,388 | 1,366 | 1,387 | +42 | +3.1% | 4,800 |
| 2025/04/07 | 1,390 | 1,390 | 1,341 | 1,345 | -58 | -4.1% | 10,800 |
| 2025/04/04 | 1,414 | 1,414 | 1,400 | 1,403 | -12 | -0.8% | 7,300 |
| 2025/04/03 | 1,421 | 1,421 | 1,415 | 1,415 | -10 | -0.7% | 4,500 |
| 2025/04/02 | 1,425 | 1,428 | 1,422 | 1,425 | ±0 | ±0% | 3,400 |
| 2025/04/01 | 1,425 | 1,428 | 1,423 | 1,425 | ±0 | ±0% | 4,200 |
| 2025/03/31 | 1,437 | 1,437 | 1,423 | 1,425 | -13 | -0.9% | 4,100 |
| 2025/03/28 | 1,450 | 1,450 | 1,419 | 1,438 | -42 | -2.8% | 28,800 |
| 2025/03/27 | 1,481 | 1,485 | 1,480 | 1,480 | -3 | -0.2% | 69,800 |
| 2025/03/26 | 1,484 | 1,484 | 1,481 | 1,483 | -1 | -0.1% | 13,200 |
| 2025/03/25 | 1,485 | 1,487 | 1,483 | 1,484 | -1 | -0.1% | 8,300 |
| 2025/03/24 | 1,489 | 1,489 | 1,485 | 1,485 | -3 | -0.2% | 7,200 |
| 2025/03/21 | 1,490 | 1,490 | 1,487 | 1,488 | +1 | +0.1% | 6,300 |
| 2025/03/19 | 1,490 | 1,492 | 1,487 | 1,487 | -4 | -0.3% | 5,700 |
| 2025/03/18 | 1,490 | 1,494 | 1,490 | 1,491 | +1 | +0.1% | 2,900 |
| 2025/03/17 | 1,493 | 1,495 | 1,490 | 1,490 | -3 | -0.2% | 3,500 |
| 2025/03/14 | 1,495 | 1,495 | 1,492 | 1,493 | +2 | +0.1% | 2,000 |
| 2025/03/13 | 1,496 | 1,496 | 1,490 | 1,491 | -5 | -0.3% | 3,900 |
| 2025/03/12 | 1,496 | 1,497 | 1,493 | 1,496 | +1 | +0.1% | 2,600 |
| 2025/03/11 | 1,496 | 1,496 | 1,492 | 1,495 | -1 | -0.1% | 3,500 |
| 2025/03/10 | 1,492 | 1,496 | 1,490 | 1,496 | +6 | +0.4% | 5,100 |
| 2025/03/07 | 1,479 | 1,490 | 1,479 | 1,490 | +11 | +0.7% | 5,400 |
| 2025/03/06 | 1,475 | 1,479 | 1,475 | 1,479 | +4 | +0.3% | 4,300 |
| 2025/03/05 | 1,471 | 1,475 | 1,470 | 1,475 | +4 | +0.3% | 3,200 |
| 2025/03/04 | 1,471 | 1,474 | 1,471 | 1,471 | ±0 | ±0% | 2,700 |
| 2025/03/03 | 1,469 | 1,471 | 1,467 | 1,471 | +4 | +0.3% | 1,900 |
| 2025/02/28 | 1,471 | 1,473 | 1,465 | 1,467 | -1 | -0.1% | 3,200 |
| 2025/02/27 | 1,461 | 1,468 | 1,461 | 1,468 | +7 | +0.5% | 2,800 |
| 2025/02/26 | 1,464 | 1,465 | 1,461 | 1,461 | -3 | -0.2% | 2,200 |
| 2025/02/25 | 1,469 | 1,470 | 1,461 | 1,464 | -5 | -0.3% | 3,100 |
| 2025/02/21 | 1,470 | 1,470 | 1,461 | 1,469 | +4 | +0.3% | 1,300 |
| 2025/02/20 | 1,465 | 1,465 | 1,459 | 1,465 | ±0 | ±0% | 1,700 |
| 2025/02/19 | 1,465 | 1,474 | 1,463 | 1,465 | +3 | +0.2% | 1,300 |
1～
50
件表示中 / 6944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 | 139,500円 | -2.4% | -50.4% | 1.79% | 72.88倍 | 1.17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 |
| カンセキ | 86,500円 | -0.2% | -47.5% | 2.31% | 42.99倍 | 1.06倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| ミラタップ | 35,000円 | +14.7% | -89.9% | 2.86% | 114.01倍 | 1.86倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
| ＪクラフトＨＤ | 17,400円 | -5.8% | - | 1.72% | - | 1.82倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| 交換デキル | 270,000円 | +32.2% | -53.7% | 0.00% | 91.59倍 | 5.14倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
市場注目の銘柄
チャート関連のコラム
