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 |
|---|---|---|---|---|---|---|---|
| 2005/01/12 | 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 |
| 2004/12/24 | 1,389 | 1,400 | 1,389 | 1,398 | +16 | +1.2% | 20,200 |
| 2004/12/22 | 1,365 | 1,385 | 1,365 | 1,382 | +19 | +1.4% | 9,200 |
| 2004/12/21 | 1,364 | 1,370 | 1,363 | 1,363 | +5 | +0.4% | 12,600 |
| 2004/12/20 | 1,344 | 1,370 | 1,344 | 1,358 | +15 | +1.1% | 15,800 |
| 2004/12/17 | 1,340 | 1,344 | 1,340 | 1,343 | +3 | +0.2% | 8,500 |
| 2004/12/16 | 1,339 | 1,345 | 1,339 | 1,340 | +5 | +0.4% | 6,800 |
| 2004/12/15 | 1,340 | 1,341 | 1,333 | 1,335 | +5 | +0.4% | 4,700 |
| 2004/12/14 | 1,333 | 1,335 | 1,330 | 1,330 | -4 | -0.3% | 6,900 |
| 2004/12/13 | 1,329 | 1,334 | 1,329 | 1,334 | +14 | +1.1% | 1,800 |
| 2004/12/10 | 1,330 | 1,330 | 1,320 | 1,320 | ±0 | ±0% | 3,300 |
| 2004/12/09 | 1,330 | 1,330 | 1,320 | 1,320 | ±0 | ±0% | 2,900 |
| 2004/12/08 | 1,320 | 1,330 | 1,320 | 1,320 | -10 | -0.8% | 8,000 |
| 2004/12/07 | 1,320 | 1,330 | 1,320 | 1,330 | +10 | +0.8% | 2,900 |
| 2004/12/06 | 1,320 | 1,330 | 1,320 | 1,320 | -10 | -0.8% | 6,600 |
| 2004/12/03 | 1,320 | 1,340 | 1,320 | 1,330 | -10 | -0.7% | 3,100 |
| 2004/12/02 | 1,320 | 1,340 | 1,320 | 1,340 | +20 | +1.5% | 3,200 |
| 2004/12/01 | 1,330 | 1,340 | 1,320 | 1,320 | -10 | -0.8% | 1,400 |
| 2004/11/30 | 1,330 | 1,340 | 1,330 | 1,330 | -10 | -0.7% | 13,700 |
| 2004/11/29 | 1,340 | 1,360 | 1,340 | 1,340 | -10 | -0.7% | 6,400 |
| 2004/11/26 | 1,340 | 1,350 | 1,330 | 1,350 | +10 | +0.7% | 2,700 |
| 2004/11/25 | 1,350 | 1,360 | 1,340 | 1,340 | -10 | -0.7% | 8,900 |
| 2004/11/24 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 4,000 |
| 2004/11/22 | 1,340 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 3,100 |
| 2004/11/19 | 1,330 | 1,350 | 1,330 | 1,340 | ±0 | ±0% | 3,400 |
| 2004/11/18 | 1,350 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 13,900 |
| 2004/11/17 | 1,350 | 1,360 | 1,340 | 1,350 | ±0 | ±0% | 13,600 |
| 2004/11/16 | 1,340 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 3,300 |
| 2004/11/15 | 1,340 | 1,360 | 1,340 | 1,340 | -10 | -0.7% | 8,700 |
| 2004/11/12 | 1,340 | 1,350 | 1,340 | 1,350 | ±0 | ±0% | 2,200 |
| 2004/11/11 | 1,350 | 1,360 | 1,340 | 1,350 | -10 | -0.7% | 4,500 |
| 2004/11/10 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 3,200 |
| 2004/11/09 | 1,350 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 4,100 |
| 2004/11/08 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 600 |
| 2004/11/05 | 1,360 | 1,370 | 1,350 | 1,350 | -10 | -0.7% | 4,100 |
| 2004/11/04 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 2,900 |
| 2004/11/02 | 1,340 | 1,360 | 1,340 | 1,350 | +10 | +0.7% | 10,600 |
| 2004/11/01 | 1,350 | 1,360 | 1,340 | 1,340 | -20 | -1.5% | 16,300 |
| 2004/10/29 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 3,000 |
| 2004/10/28 | 1,350 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 4,300 |
| 2004/10/27 | 1,350 | 1,360 | 1,350 | 1,360 | ±0 | ±0% | 5,000 |
5051～
5100
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
