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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 1,420 | 1,430 | 1,420 | 1,430 | ±0 | ±0% | 5,900 |
| 2004/04/08 | 1,420 | 1,440 | 1,420 | 1,430 | ±0 | ±0% | 3,200 |
| 2004/04/07 | 1,430 | 1,440 | 1,420 | 1,430 | ±0 | ±0% | 8,900 |
| 2004/04/06 | 1,440 | 1,470 | 1,410 | 1,430 | -20 | -1.4% | 13,700 |
| 2004/04/05 | 1,450 | 1,470 | 1,440 | 1,450 | -10 | -0.7% | 11,600 |
| 2004/04/02 | 1,440 | 1,470 | 1,440 | 1,460 | +10 | +0.7% | 7,500 |
| 2004/04/01 | 1,450 | 1,470 | 1,440 | 1,450 | -20 | -1.4% | 6,300 |
| 2004/03/31 | 1,470 | 1,490 | 1,440 | 1,470 | +10 | +0.7% | 11,600 |
| 2004/03/30 | 1,480 | 1,500 | 1,460 | 1,460 | ±0 | ±0% | 6,600 |
| 2004/03/29 | 1,410 | 1,470 | 1,410 | 1,460 | +60 | +4.3% | 18,000 |
| 2004/03/26 | 1,500 | 1,510 | 1,400 | 1,400 | -150 | -9.7% | 18,400 |
| 2004/03/25 | 1,540 | 1,560 | 1,530 | 1,550 | +10 | +0.6% | 29,400 |
| 2004/03/24 | 1,550 | 1,560 | 1,540 | 1,540 | -30 | -1.9% | 27,900 |
| 2004/03/23 | 1,550 | 1,570 | 1,550 | 1,570 | +10 | +0.6% | 10,900 |
| 2004/03/22 | 1,560 | 1,570 | 1,550 | 1,560 | ±0 | ±0% | 9,900 |
| 2004/03/19 | 1,550 | 1,570 | 1,550 | 1,560 | ±0 | ±0% | 8,900 |
| 2004/03/18 | 1,550 | 1,570 | 1,540 | 1,560 | +10 | +0.6% | 9,100 |
| 2004/03/17 | 1,550 | 1,570 | 1,550 | 1,550 | -10 | -0.6% | 5,600 |
| 2004/03/16 | 1,550 | 1,570 | 1,540 | 1,560 | -10 | -0.6% | 16,900 |
| 2004/03/15 | 1,540 | 1,570 | 1,540 | 1,570 | +30 | +1.9% | 9,200 |
| 2004/03/12 | 1,560 | 1,570 | 1,540 | 1,540 | -30 | -1.9% | 14,100 |
| 2004/03/11 | 1,550 | 1,570 | 1,540 | 1,570 | +20 | +1.3% | 12,500 |
| 2004/03/10 | 1,540 | 1,570 | 1,530 | 1,550 | +10 | +0.6% | 17,800 |
| 2004/03/09 | 1,510 | 1,540 | 1,510 | 1,540 | +30 | +2% | 14,400 |
| 2004/03/08 | 1,480 | 1,520 | 1,480 | 1,510 | +20 | +1.3% | 26,800 |
| 2004/03/05 | 1,470 | 1,490 | 1,460 | 1,490 | +20 | +1.4% | 16,300 |
| 2004/03/04 | 1,470 | 1,480 | 1,460 | 1,470 | +10 | +0.7% | 7,100 |
| 2004/03/03 | 1,430 | 1,460 | 1,430 | 1,460 | +20 | +1.4% | 15,300 |
| 2004/03/02 | 1,420 | 1,440 | 1,420 | 1,440 | +20 | +1.4% | 7,900 |
| 2004/03/01 | 1,390 | 1,440 | 1,390 | 1,420 | +20 | +1.4% | 7,600 |
| 2004/02/27 | 1,390 | 1,410 | 1,390 | 1,400 | ±0 | ±0% | 20,600 |
| 2004/02/26 | 1,390 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 7,700 |
| 2004/02/25 | 1,390 | 1,400 | 1,390 | 1,400 | +10 | +0.7% | 9,100 |
| 2004/02/24 | 1,380 | 1,400 | 1,370 | 1,390 | +10 | +0.7% | 10,400 |
| 2004/02/23 | 1,360 | 1,390 | 1,360 | 1,380 | +10 | +0.7% | 9,600 |
| 2004/02/20 | 1,340 | 1,370 | 1,340 | 1,370 | +30 | +2.2% | 2,900 |
| 2004/02/19 | 1,350 | 1,360 | 1,340 | 1,340 | -10 | -0.7% | 7,800 |
| 2004/02/18 | 1,340 | 1,350 | 1,330 | 1,350 | +10 | +0.7% | 2,200 |
| 2004/02/17 | 1,300 | 1,340 | 1,300 | 1,340 | +30 | +2.3% | 8,200 |
| 2004/02/16 | 1,360 | 1,400 | 1,300 | 1,310 | -60 | -4.4% | 41,400 |
| 2004/02/13 | 1,330 | 1,370 | 1,330 | 1,370 | +50 | +3.8% | 9,900 |
| 2004/02/12 | 1,360 | 1,400 | 1,300 | 1,320 | +20 | +1.5% | 103,600 |
| 2004/02/10 | 1,300 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 9,500 |
| 2004/02/09 | 1,300 | 1,320 | 1,300 | 1,300 | ±0 | ±0% | 11,500 |
| 2004/02/06 | 1,310 | 1,320 | 1,290 | 1,300 | -10 | -0.8% | 18,900 |
| 2004/02/05 | 1,310 | 1,320 | 1,300 | 1,310 | ±0 | ±0% | 4,500 |
| 2004/02/04 | 1,320 | 1,330 | 1,310 | 1,310 | -20 | -1.5% | 2,700 |
| 2004/02/03 | 1,330 | 1,340 | 1,320 | 1,330 | ±0 | ±0% | 6,000 |
| 2004/02/02 | 1,340 | 1,350 | 1,330 | 1,330 | -10 | -0.7% | 2,000 |
| 2004/01/30 | 1,360 | 1,370 | 1,340 | 1,340 | ±0 | ±0% | 4,800 |
5201～
5250
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 | 137,500円 | +4.5% | +38.5% | 1.82% | 140.59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 | 36,300円 | +14.7% | -89.9% | 2.75% | 117.48倍 | 2.11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 | 262,600円 | +23.0% | +11.1% | 0.00% | 21.93倍 | 3.76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 | 166,500円 | -2.8% | -51.7% | 0.30% | 48.44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 | 60,000円 | +17.3% | +25.3% | 0.67% | 15.72倍 | 1.81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
