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 |
|---|---|---|---|---|---|---|---|
| 2005/03/10 | 1,486 | 1,487 | 1,482 | 1,482 | -4 | -0.3% | 6,500 |
| 2005/03/09 | 1,489 | 1,490 | 1,485 | 1,486 | -3 | -0.2% | 5,500 |
| 2005/03/08 | 1,494 | 1,495 | 1,485 | 1,489 | -7 | -0.5% | 9,100 |
| 2005/03/07 | 1,499 | 1,500 | 1,490 | 1,496 | -2 | -0.1% | 12,200 |
| 2005/03/04 | 1,506 | 1,507 | 1,497 | 1,498 | -9 | -0.6% | 8,500 |
| 2005/03/03 | 1,507 | 1,509 | 1,505 | 1,507 | -1 | -0.1% | 9,200 |
| 2005/03/02 | 1,499 | 1,508 | 1,497 | 1,508 | +8 | +0.5% | 14,900 |
| 2005/03/01 | 1,480 | 1,500 | 1,480 | 1,500 | +20 | +1.4% | 11,000 |
| 2005/02/28 | 1,474 | 1,480 | 1,474 | 1,480 | +8 | +0.5% | 7,000 |
| 2005/02/25 | 1,472 | 1,475 | 1,470 | 1,472 | -1 | -0.1% | 5,200 |
| 2005/02/24 | 1,475 | 1,479 | 1,473 | 1,473 | -3 | -0.2% | 4,600 |
| 2005/02/23 | 1,476 | 1,481 | 1,473 | 1,476 | ±0 | ±0% | 4,700 |
| 2005/02/22 | 1,454 | 1,490 | 1,454 | 1,476 | +21 | +1.4% | 17,000 |
| 2005/02/21 | 1,454 | 1,455 | 1,450 | 1,455 | +1 | +0.1% | 8,400 |
| 2005/02/18 | 1,458 | 1,459 | 1,454 | 1,454 | -4 | -0.3% | 3,200 |
| 2005/02/17 | 1,461 | 1,462 | 1,456 | 1,458 | -4 | -0.3% | 5,100 |
| 2005/02/16 | 1,474 | 1,475 | 1,458 | 1,462 | -8 | -0.5% | 8,700 |
| 2005/02/15 | 1,464 | 1,470 | 1,464 | 1,470 | +10 | +0.7% | 9,100 |
| 2005/02/14 | 1,449 | 1,462 | 1,448 | 1,460 | +12 | +0.8% | 12,200 |
| 2005/02/10 | 1,428 | 1,450 | 1,428 | 1,448 | +22 | +1.5% | 9,800 |
| 2005/02/09 | 1,423 | 1,428 | 1,423 | 1,426 | +6 | +0.4% | 6,000 |
| 2005/02/08 | 1,410 | 1,430 | 1,410 | 1,420 | +13 | +0.9% | 19,200 |
| 2005/02/07 | 1,401 | 1,410 | 1,400 | 1,407 | +5 | +0.4% | 22,700 |
| 2005/02/04 | 1,402 | 1,406 | 1,400 | 1,402 | +1 | +0.1% | 7,600 |
| 2005/02/03 | 1,400 | 1,402 | 1,399 | 1,401 | +2 | +0.1% | 3,700 |
| 2005/02/02 | 1,400 | 1,402 | 1,399 | 1,399 | -1 | -0.1% | 19,000 |
| 2005/02/01 | 1,400 | 1,403 | 1,400 | 1,400 | ±0 | ±0% | 16,800 |
| 2005/01/31 | 1,400 | 1,407 | 1,399 | 1,400 | ±0 | ±0% | 13,000 |
| 2005/01/28 | 1,400 | 1,401 | 1,397 | 1,400 | +5 | +0.4% | 6,100 |
| 2005/01/27 | 1,400 | 1,401 | 1,393 | 1,395 | -6 | -0.4% | 18,700 |
| 2005/01/26 | 1,400 | 1,405 | 1,400 | 1,401 | ±0 | ±0% | 4,100 |
| 2005/01/25 | 1,395 | 1,403 | 1,395 | 1,401 | +5 | +0.4% | 3,300 |
| 2005/01/24 | 1,399 | 1,400 | 1,391 | 1,396 | ±0 | ±0% | 19,200 |
| 2005/01/21 | 1,395 | 1,405 | 1,394 | 1,396 | ±0 | ±0% | 11,500 |
| 2005/01/20 | 1,400 | 1,402 | 1,393 | 1,396 | -4 | -0.3% | 18,200 |
| 2005/01/19 | 1,400 | 1,402 | 1,400 | 1,400 | ±0 | ±0% | 6,200 |
| 2005/01/18 | 1,403 | 1,404 | 1,399 | 1,400 | -4 | -0.3% | 12,200 |
| 2005/01/17 | 1,399 | 1,404 | 1,394 | 1,404 | +14 | +1% | 9,600 |
| 2005/01/14 | 1,405 | 1,410 | 1,390 | 1,390 | -14 | -1% | 27,300 |
| 2005/01/13 | 1,395 | 1,407 | 1,395 | 1,404 | +11 | +0.8% | 18,300 |
| 2005/01/12 | 1,390 | 1,394 | 1,390 | 1,393 | +2 | +0.1% | 7,300 |
| 2005/01/11 | 1,393 | 1,394 | 1,389 | 1,391 | -2 | -0.1% | 20,100 |
| 2005/01/07 | 1,398 | 1,399 | 1,392 | 1,393 | -5 | -0.4% | 7,600 |
| 2005/01/06 | 1,406 | 1,407 | 1,397 | 1,398 | -9 | -0.6% | 17,700 |
| 2005/01/05 | 1,411 | 1,412 | 1,407 | 1,407 | -3 | -0.2% | 9,700 |
| 2005/01/04 | 1,409 | 1,410 | 1,408 | 1,410 | +2 | +0.1% | 5,300 |
| 2004/12/30 | 1,410 | 1,412 | 1,408 | 1,408 | -2 | -0.1% | 10,400 |
| 2004/12/29 | 1,414 | 1,420 | 1,410 | 1,410 | ±0 | ±0% | 27,700 |
| 2004/12/28 | 1,404 | 1,414 | 1,404 | 1,410 | +8 | +0.6% | 7,100 |
| 2004/12/27 | 1,405 | 1,406 | 1,399 | 1,402 | +4 | +0.3% | 14,000 |
4951～
5000
件表示中 / 6962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 | 135,600円 | +4.5% | +38.5% | 1.84% | 138.65倍 | 1.13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 |
| フォーシーズＨ | 64,500円 | +17.3% | - | 0.00% | - | 5.85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 |
| リネットＪＰＮ | 41,700円 | -14.4% | - | 0.00% | 30.44倍 | 9.53倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| ＩＮＧＳ | 241,300円 | +23.0% | +11.1% | 0.00% | 20.14倍 | 3.45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 |
市場注目の銘柄
チャート関連のコラム
