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 |
|---|---|---|---|---|---|---|---|
| 2005/06/09 | 1,365 | 1,366 | 1,361 | 1,366 | +2 | +0.1% | 5,100 |
| 2005/06/08 | 1,365 | 1,365 | 1,361 | 1,364 | -1 | -0.1% | 2,700 |
| 2005/06/07 | 1,369 | 1,369 | 1,364 | 1,365 | -5 | -0.4% | 700 |
| 2005/06/06 | 1,371 | 1,374 | 1,361 | 1,370 | -5 | -0.4% | 1,000 |
| 2005/06/03 | 1,357 | 1,375 | 1,355 | 1,375 | +20 | +1.5% | 6,400 |
| 2005/06/02 | 1,355 | 1,357 | 1,354 | 1,355 | -2 | -0.1% | 3,600 |
| 2005/06/01 | 1,354 | 1,358 | 1,354 | 1,357 | +3 | +0.2% | 3,200 |
| 2005/05/31 | 1,355 | 1,356 | 1,353 | 1,354 | -2 | -0.1% | 3,000 |
| 2005/05/30 | 1,360 | 1,361 | 1,355 | 1,356 | -4 | -0.3% | 4,700 |
| 2005/05/27 | 1,360 | 1,361 | 1,358 | 1,360 | +2 | +0.1% | 1,900 |
| 2005/05/26 | 1,360 | 1,361 | 1,357 | 1,358 | -2 | -0.1% | 3,500 |
| 2005/05/25 | 1,360 | 1,360 | 1,358 | 1,360 | ±0 | ±0% | 2,400 |
| 2005/05/24 | 1,365 | 1,365 | 1,360 | 1,360 | -5 | -0.4% | 5,800 |
| 2005/05/23 | 1,368 | 1,369 | 1,365 | 1,365 | -2 | -0.1% | 6,200 |
| 2005/05/20 | 1,368 | 1,369 | 1,367 | 1,367 | ±0 | ±0% | 1,800 |
| 2005/05/19 | 1,368 | 1,368 | 1,365 | 1,367 | +1 | +0.1% | 3,300 |
| 2005/05/18 | 1,372 | 1,374 | 1,362 | 1,366 | -4 | -0.3% | 7,200 |
| 2005/05/17 | 1,375 | 1,375 | 1,368 | 1,370 | ±0 | ±0% | 4,800 |
| 2005/05/16 | 1,379 | 1,381 | 1,370 | 1,370 | -10 | -0.7% | 5,800 |
| 2005/05/13 | 1,380 | 1,381 | 1,378 | 1,380 | -1 | -0.1% | 1,800 |
| 2005/05/12 | 1,380 | 1,381 | 1,377 | 1,381 | +1 | +0.1% | 1,600 |
| 2005/05/11 | 1,375 | 1,381 | 1,375 | 1,380 | +10 | +0.7% | 8,000 |
| 2005/05/10 | 1,366 | 1,380 | 1,366 | 1,370 | +6 | +0.4% | 4,200 |
| 2005/05/09 | 1,370 | 1,370 | 1,364 | 1,364 | -1 | -0.1% | 500 |
| 2005/05/06 | 1,365 | 1,371 | 1,364 | 1,365 | ±0 | ±0% | 2,200 |
| 2005/05/02 | 1,383 | 1,384 | 1,355 | 1,365 | -18 | -1.3% | 11,300 |
| 2005/04/28 | 1,385 | 1,387 | 1,383 | 1,383 | -2 | -0.1% | 2,300 |
| 2005/04/27 | 1,380 | 1,385 | 1,378 | 1,385 | +5 | +0.4% | 9,100 |
| 2005/04/26 | 1,376 | 1,381 | 1,376 | 1,380 | +4 | +0.3% | 3,900 |
| 2005/04/25 | 1,375 | 1,380 | 1,374 | 1,376 | +5 | +0.4% | 2,300 |
| 2005/04/22 | 1,360 | 1,372 | 1,360 | 1,371 | +13 | +1% | 3,000 |
| 2005/04/21 | 1,360 | 1,360 | 1,356 | 1,358 | -2 | -0.1% | 4,000 |
| 2005/04/20 | 1,360 | 1,361 | 1,357 | 1,360 | ±0 | ±0% | 5,200 |
| 2005/04/19 | 1,365 | 1,366 | 1,355 | 1,360 | -5 | -0.4% | 6,000 |
| 2005/04/18 | 1,370 | 1,371 | 1,365 | 1,365 | -10 | -0.7% | 6,700 |
| 2005/04/15 | 1,375 | 1,380 | 1,371 | 1,375 | -1 | -0.1% | 6,100 |
| 2005/04/14 | 1,376 | 1,378 | 1,374 | 1,376 | ±0 | ±0% | 3,400 |
| 2005/04/13 | 1,374 | 1,380 | 1,374 | 1,376 | +1 | +0.1% | 3,600 |
| 2005/04/12 | 1,371 | 1,377 | 1,371 | 1,375 | +3 | +0.2% | 4,400 |
| 2005/04/11 | 1,394 | 1,395 | 1,371 | 1,372 | -23 | -1.6% | 9,900 |
| 2005/04/08 | 1,408 | 1,408 | 1,395 | 1,395 | -11 | -0.8% | 6,700 |
| 2005/04/07 | 1,405 | 1,410 | 1,401 | 1,406 | +6 | +0.4% | 6,700 |
| 2005/04/06 | 1,399 | 1,405 | 1,399 | 1,400 | +10 | +0.7% | 6,800 |
| 2005/04/05 | 1,384 | 1,395 | 1,380 | 1,390 | +10 | +0.7% | 5,700 |
| 2005/04/04 | 1,375 | 1,389 | 1,373 | 1,380 | +5 | +0.4% | 6,900 |
| 2005/04/01 | 1,374 | 1,380 | 1,373 | 1,375 | +2 | +0.1% | 6,200 |
| 2005/03/31 | 1,372 | 1,373 | 1,365 | 1,373 | ±0 | ±0% | 8,600 |
| 2005/03/30 | 1,390 | 1,391 | 1,373 | 1,373 | -27 | -1.9% | 8,000 |
| 2005/03/29 | 1,408 | 1,409 | 1,390 | 1,400 | -9 | -0.6% | 10,800 |
| 2005/03/28 | 1,445 | 1,446 | 1,400 | 1,409 | -70 | -4.7% | 24,000 |
4951～
5000
件表示中 / 7022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 | 76,600円 | +8.0% | +24.2% | 2.61% | 13.46倍 | 1.96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 |
| フォーシーズＨ | 62,300円 | +17.3% | - | 0.00% | - | 6.17倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。ＥＣ強化中 |
| アイエーＧ | 388,500円 | +5.9% | -10.3% | 3.86% | 4.91倍 | 0.36倍 |
|
神奈川中心に「オートバックス」ＦＣ展開。ブライダル事業と２本柱。住宅販売など不動産事業も |
| クラダシ | 52,500円 | +17.3% | - | 0.00% | 51.37倍 | 6.22倍 |
|
メーカーなどから食品ロスを仕入れ、ＥＣで安価に販売。蓄電池事業、物流サービスにも着手 |
市場注目の銘柄
チャート関連のコラム
