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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,460 | 1,480 | 1,460 | 1,470 | +10 | +0.7% | 7,200 |
| 2004/06/23 | 1,460 | 1,470 | 1,450 | 1,460 | +10 | +0.7% | 6,300 |
| 2004/06/22 | 1,450 | 1,460 | 1,440 | 1,450 | ±0 | ±0% | 10,400 |
| 2004/06/21 | 1,420 | 1,470 | 1,420 | 1,450 | +40 | +2.8% | 13,200 |
| 2004/06/18 | 1,400 | 1,420 | 1,400 | 1,410 | +20 | +1.4% | 13,300 |
| 2004/06/17 | 1,380 | 1,400 | 1,380 | 1,390 | +10 | +0.7% | 6,400 |
| 2004/06/16 | 1,380 | 1,390 | 1,380 | 1,380 | ±0 | ±0% | 8,100 |
| 2004/06/15 | 1,380 | 1,390 | 1,370 | 1,380 | ±0 | ±0% | 16,800 |
| 2004/06/14 | 1,380 | 1,390 | 1,370 | 1,380 | ±0 | ±0% | 5,900 |
| 2004/06/11 | 1,380 | 1,390 | 1,370 | 1,380 | -10 | -0.7% | 7,300 |
| 2004/06/10 | 1,380 | 1,390 | 1,380 | 1,390 | ±0 | ±0% | 7,700 |
| 2004/06/09 | 1,380 | 1,390 | 1,380 | 1,390 | ±0 | ±0% | 4,800 |
| 2004/06/08 | 1,390 | 1,400 | 1,390 | 1,390 | ±0 | ±0% | 2,800 |
| 2004/06/07 | 1,390 | 1,400 | 1,390 | 1,390 | ±0 | ±0% | 3,000 |
| 2004/06/04 | 1,380 | 1,400 | 1,380 | 1,390 | +10 | +0.7% | 5,900 |
| 2004/06/03 | 1,380 | 1,390 | 1,360 | 1,380 | ±0 | ±0% | 10,300 |
| 2004/06/02 | 1,380 | 1,380 | 1,370 | 1,380 | ±0 | ±0% | 10,200 |
| 2004/06/01 | 1,390 | 1,390 | 1,380 | 1,380 | ±0 | ±0% | 3,700 |
| 2004/05/31 | 1,390 | 1,400 | 1,360 | 1,380 | -10 | -0.7% | 13,000 |
| 2004/05/28 | 1,380 | 1,400 | 1,380 | 1,390 | ±0 | ±0% | 2,500 |
| 2004/05/27 | 1,380 | 1,400 | 1,370 | 1,390 | +10 | +0.7% | 4,500 |
| 2004/05/26 | 1,380 | 1,390 | 1,370 | 1,380 | ±0 | ±0% | 4,500 |
| 2004/05/25 | 1,390 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 10,400 |
| 2004/05/24 | 1,380 | 1,410 | 1,380 | 1,400 | +10 | +0.7% | 10,200 |
| 2004/05/21 | 1,360 | 1,390 | 1,360 | 1,390 | +20 | +1.5% | 6,800 |
| 2004/05/20 | 1,350 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 6,400 |
| 2004/05/19 | 1,350 | 1,360 | 1,340 | 1,350 | +10 | +0.7% | 9,400 |
| 2004/05/18 | 1,350 | 1,360 | 1,330 | 1,340 | -40 | -2.9% | 13,300 |
| 2004/05/17 | 1,420 | 1,420 | 1,380 | 1,380 | -40 | -2.8% | 13,100 |
| 2004/05/14 | 1,420 | 1,430 | 1,410 | 1,420 | ±0 | ±0% | 9,100 |
| 2004/05/13 | 1,430 | 1,440 | 1,410 | 1,420 | -10 | -0.7% | 13,300 |
| 2004/05/12 | 1,380 | 1,430 | 1,380 | 1,430 | +50 | +3.6% | 11,700 |
| 2004/05/11 | 1,420 | 1,440 | 1,370 | 1,380 | -60 | -4.2% | 19,800 |
| 2004/05/10 | 1,500 | 1,510 | 1,420 | 1,440 | -60 | -4% | 26,900 |
| 2004/05/07 | 1,490 | 1,510 | 1,490 | 1,500 | +10 | +0.7% | 18,500 |
| 2004/05/06 | 1,460 | 1,490 | 1,460 | 1,490 | +30 | +2.1% | 9,400 |
| 2004/04/30 | 1,460 | 1,470 | 1,460 | 1,460 | ±0 | ±0% | 8,500 |
| 2004/04/28 | 1,450 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 5,600 |
| 2004/04/27 | 1,460 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 10,000 |
| 2004/04/26 | 1,450 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 10,700 |
| 2004/04/23 | 1,460 | 1,470 | 1,450 | 1,460 | -10 | -0.7% | 6,000 |
| 2004/04/22 | 1,470 | 1,470 | 1,450 | 1,470 | +10 | +0.7% | 2,800 |
| 2004/04/21 | 1,460 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 5,400 |
| 2004/04/20 | 1,470 | 1,480 | 1,460 | 1,460 | -10 | -0.7% | 5,300 |
| 2004/04/19 | 1,450 | 1,500 | 1,450 | 1,470 | +20 | +1.4% | 22,700 |
| 2004/04/16 | 1,430 | 1,460 | 1,430 | 1,450 | +10 | +0.7% | 9,800 |
| 2004/04/15 | 1,450 | 1,460 | 1,430 | 1,440 | -10 | -0.7% | 8,000 |
| 2004/04/14 | 1,450 | 1,460 | 1,450 | 1,450 | ±0 | ±0% | 6,000 |
| 2004/04/13 | 1,420 | 1,450 | 1,420 | 1,450 | +20 | +1.4% | 12,000 |
| 2004/04/12 | 1,430 | 1,450 | 1,410 | 1,430 | ±0 | ±0% | 18,500 |
5151～
5200
件表示中 / 6988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 |
| ミラタップ | 35,800円 | +14.7% | -89.9% | 2.79% | 115.86倍 | 2.08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 |
| ＩＮＧＳ | 261,000円 | +23.0% | +11.1% | 0.00% | 21.80倍 | 3.74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 |
| ライフフーズ | 166,600円 | -2.8% | -51.7% | 0.30% | 48.47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」 |
| ユニネク | 60,200円 | +17.3% | +25.3% | 0.66% | 15.77倍 | 1.82倍 |
|
飲食店や医療、作業現場などの業務用ユニホームのネット通販を展開。中小事業者が主要顧客 |
市場注目の銘柄
チャート関連のコラム
