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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,608 | 1,608 | 1,605 | 1,605 | ±0 | ±0% | 1,300 |
| 2023/08/25 | 1,609 | 1,610 | 1,605 | 1,605 | -4 | -0.2% | 1,000 |
| 2023/08/24 | 1,606 | 1,609 | 1,606 | 1,609 | +3 | +0.2% | 1,400 |
| 2023/08/23 | 1,603 | 1,606 | 1,602 | 1,606 | -1 | -0.1% | 1,100 |
| 2023/08/22 | 1,605 | 1,607 | 1,604 | 1,607 | +2 | +0.1% | 1,100 |
| 2023/08/21 | 1,602 | 1,607 | 1,602 | 1,605 | +3 | +0.2% | 1,400 |
| 2023/08/18 | 1,608 | 1,608 | 1,601 | 1,602 | -3 | -0.2% | 2,800 |
| 2023/08/17 | 1,605 | 1,610 | 1,605 | 1,605 | ±0 | ±0% | 1,400 |
| 2023/08/16 | 1,603 | 1,609 | 1,603 | 1,605 | -1 | -0.1% | 1,900 |
| 2023/08/15 | 1,606 | 1,607 | 1,606 | 1,606 | ±0 | ±0% | 1,100 |
| 2023/08/14 | 1,605 | 1,609 | 1,603 | 1,606 | +1 | +0.1% | 2,400 |
| 2023/08/10 | 1,601 | 1,605 | 1,601 | 1,605 | +4 | +0.2% | 2,500 |
| 2023/08/09 | 1,601 | 1,604 | 1,600 | 1,601 | -1 | -0.1% | 1,600 |
| 2023/08/08 | 1,601 | 1,605 | 1,600 | 1,602 | +1 | +0.1% | 2,700 |
| 2023/08/07 | 1,601 | 1,604 | 1,600 | 1,601 | ±0 | ±0% | 1,900 |
| 2023/08/04 | 1,602 | 1,610 | 1,600 | 1,601 | -1 | -0.1% | 8,800 |
| 2023/08/03 | 1,604 | 1,604 | 1,602 | 1,602 | -2 | -0.1% | 3,500 |
| 2023/08/02 | 1,605 | 1,608 | 1,604 | 1,604 | -3 | -0.2% | 1,700 |
| 2023/08/01 | 1,604 | 1,607 | 1,604 | 1,607 | +3 | +0.2% | 2,900 |
| 2023/07/31 | 1,603 | 1,605 | 1,602 | 1,604 | +2 | +0.1% | 2,900 |
| 2023/07/28 | 1,607 | 1,607 | 1,602 | 1,602 | -2 | -0.1% | 16,900 |
| 2023/07/27 | 1,606 | 1,610 | 1,604 | 1,604 | -2 | -0.1% | 2,800 |
| 2023/07/26 | 1,611 | 1,611 | 1,606 | 1,606 | ±0 | ±0% | 1,900 |
| 2023/07/25 | 1,605 | 1,610 | 1,605 | 1,606 | +1 | +0.1% | 1,900 |
| 2023/07/24 | 1,607 | 1,611 | 1,604 | 1,605 | -1 | -0.1% | 2,300 |
| 2023/07/21 | 1,607 | 1,609 | 1,604 | 1,606 | -1 | -0.1% | 2,100 |
| 2023/07/20 | 1,606 | 1,607 | 1,604 | 1,607 | +5 | +0.3% | 1,400 |
| 2023/07/19 | 1,603 | 1,605 | 1,602 | 1,602 | -1 | -0.1% | 4,500 |
| 2023/07/18 | 1,603 | 1,606 | 1,603 | 1,603 | ±0 | ±0% | 1,100 |
| 2023/07/14 | 1,609 | 1,609 | 1,603 | 1,603 | -2 | -0.1% | 1,900 |
| 2023/07/13 | 1,606 | 1,606 | 1,602 | 1,605 | -1 | -0.1% | 4,500 |
| 2023/07/12 | 1,613 | 1,613 | 1,606 | 1,606 | -4 | -0.2% | 3,900 |
| 2023/07/11 | 1,615 | 1,615 | 1,610 | 1,610 | ±0 | ±0% | 2,100 |
| 2023/07/10 | 1,611 | 1,614 | 1,610 | 1,610 | -2 | -0.1% | 4,000 |
| 2023/07/07 | 1,615 | 1,615 | 1,612 | 1,612 | -4 | -0.2% | 3,000 |
| 2023/07/06 | 1,621 | 1,621 | 1,616 | 1,616 | -1 | -0.1% | 1,700 |
| 2023/07/05 | 1,622 | 1,622 | 1,617 | 1,617 | ±0 | ±0% | 1,700 |
| 2023/07/04 | 1,623 | 1,623 | 1,617 | 1,617 | -5 | -0.3% | 2,200 |
| 2023/07/03 | 1,622 | 1,622 | 1,618 | 1,622 | +3 | +0.2% | 2,400 |
| 2023/06/30 | 1,621 | 1,621 | 1,618 | 1,619 | +4 | +0.2% | 2,100 |
| 2023/06/29 | 1,615 | 1,618 | 1,615 | 1,615 | -3 | -0.2% | 1,100 |
| 2023/06/28 | 1,620 | 1,620 | 1,612 | 1,618 | +3 | +0.2% | 2,600 |
| 2023/06/27 | 1,619 | 1,619 | 1,613 | 1,615 | -1 | -0.1% | 900 |
| 2023/06/26 | 1,613 | 1,620 | 1,610 | 1,616 | +6 | +0.4% | 4,300 |
| 2023/06/23 | 1,613 | 1,613 | 1,610 | 1,610 | -3 | -0.2% | 2,000 |
| 2023/06/22 | 1,613 | 1,614 | 1,611 | 1,613 | +5 | +0.3% | 1,300 |
| 2023/06/21 | 1,610 | 1,610 | 1,608 | 1,608 | -2 | -0.1% | 4,000 |
| 2023/06/20 | 1,608 | 1,610 | 1,608 | 1,610 | +2 | +0.1% | 1,700 |
| 2023/06/19 | 1,610 | 1,610 | 1,606 | 1,608 | +2 | +0.1% | 2,300 |
| 2023/06/16 | 1,602 | 1,606 | 1,601 | 1,606 | +5 | +0.3% | 3,300 |
451～
500
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 | 137,100円 | +4.5% | +38.5% | 1.82% | 140.18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 | 77,800円 | +8.0% | +24.2% | 2.57% | 13.67倍 | 2.00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 | 267,400円 | +23.0% | +11.1% | 0.00% | 22.33倍 | 3.81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 | 34,100円 | +0.6% | - | 0.00% | - | 5.00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 | 166,300円 | -2.8% | -51.7% | 0.30% | 48.38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
