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 |
|---|---|---|---|---|---|---|---|
| 2003/12/17 | 1,150 | 1,220 | 1,150 | 1,180 | +30 | +2.6% | 17,900 |
| 2003/12/16 | 1,120 | 1,150 | 1,120 | 1,150 | +20 | +1.8% | 13,800 |
| 2003/12/15 | 1,120 | 1,140 | 1,120 | 1,130 | ±0 | ±0% | 600 |
| 2003/12/12 | 1,120 | 1,130 | 1,120 | 1,130 | ±0 | ±0% | 20,500 |
| 2003/12/11 | 1,130 | 1,130 | 1,110 | 1,130 | ±0 | ±0% | 500 |
| 2003/12/10 | 1,110 | 1,130 | 1,110 | 1,130 | +10 | +0.9% | 1,900 |
| 2003/12/09 | 1,130 | 1,130 | 1,110 | 1,120 | ±0 | ±0% | 9,900 |
| 2003/12/08 | 1,110 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 600 |
| 2003/12/05 | 1,110 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 2,800 |
| 2003/12/04 | 1,110 | 1,130 | 1,110 | 1,120 | ±0 | ±0% | 3,300 |
| 2003/12/03 | 1,110 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 5,700 |
| 2003/12/02 | 1,110 | 1,120 | 1,110 | 1,120 | +10 | +0.9% | 6,300 |
| 2003/12/01 | 1,110 | 1,130 | 1,110 | 1,110 | -10 | -0.9% | 2,600 |
| 2003/11/28 | 1,110 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 4,000 |
| 2003/11/27 | 1,110 | 1,120 | 1,110 | 1,120 | +10 | +0.9% | 11,400 |
| 2003/11/26 | 1,120 | 1,130 | 1,100 | 1,110 | ±0 | ±0% | 2,900 |
| 2003/11/25 | 1,100 | 1,120 | 1,100 | 1,110 | +10 | +0.9% | 1,600 |
| 2003/11/21 | 1,110 | 1,120 | 1,100 | 1,100 | -10 | -0.9% | 16,700 |
| 2003/11/20 | 1,120 | 1,130 | 1,110 | 1,110 | -20 | -1.8% | 20,300 |
| 2003/11/19 | 1,120 | 1,140 | 1,120 | 1,130 | ±0 | ±0% | 28,900 |
| 2003/11/18 | 1,130 | 1,140 | 1,120 | 1,130 | ±0 | ±0% | 14,400 |
| 2003/11/17 | 1,130 | 1,140 | 1,130 | 1,130 | -10 | -0.9% | 9,700 |
| 2003/11/14 | 1,120 | 1,140 | 1,120 | 1,140 | +20 | +1.8% | 14,500 |
| 2003/11/13 | 1,110 | 1,130 | 1,110 | 1,120 | ±0 | ±0% | 8,000 |
| 2003/11/12 | 1,100 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 9,400 |
| 2003/11/11 | 1,110 | 1,130 | 1,100 | 1,100 | -20 | -1.8% | 21,700 |
| 2003/11/10 | 1,120 | 1,130 | 1,110 | 1,120 | ±0 | ±0% | 8,400 |
| 2003/11/07 | 1,120 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 5,800 |
| 2003/11/06 | 1,110 | 1,130 | 1,110 | 1,120 | +10 | +0.9% | 3,200 |
| 2003/11/05 | 1,110 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 6,800 |
| 2003/11/04 | 1,090 | 1,110 | 1,090 | 1,110 | +10 | +0.9% | 12,300 |
| 2003/10/31 | 1,130 | 1,140 | 1,090 | 1,100 | -40 | -3.5% | 7,900 |
| 2003/10/30 | 1,100 | 1,150 | 1,100 | 1,140 | +40 | +3.6% | 20,900 |
| 2003/10/29 | 1,050 | 1,100 | 1,050 | 1,100 | +50 | +4.8% | 21,000 |
| 2003/10/28 | 1,040 | 1,060 | 1,040 | 1,050 | +10 | +1% | 16,800 |
| 2003/10/27 | 1,020 | 1,050 | 1,020 | 1,040 | ±0 | ±0% | 17,000 |
| 2003/10/24 | 1,030 | 1,040 | 1,020 | 1,040 | +10 | +1% | 4,700 |
| 2003/10/23 | 1,020 | 1,040 | 1,020 | 1,030 | ±0 | ±0% | 16,600 |
| 2003/10/22 | 1,020 | 1,040 | 1,020 | 1,030 | ±0 | ±0% | 7,800 |
| 2003/10/21 | 1,010 | 1,030 | 1,010 | 1,030 | +10 | +1% | 13,100 |
| 2003/10/20 | 1,000 | 1,020 | 1,000 | 1,020 | +10 | +1% | 14,500 |
| 2003/10/17 | 1,000 | 1,020 | 1,000 | 1,010 | +10 | +1% | 14,500 |
| 2003/10/16 | 1,000 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 14,800 |
| 2003/10/15 | 1,000 | 1,010 | 1,000 | 1,000 | -10 | -1% | 12,700 |
| 2003/10/14 | 998 | 1,010 | 998 | 1,010 | +10 | +1% | 4,000 |
| 2003/10/10 | 1,010 | 1,010 | 997 | 1,000 | -10 | -1% | 5,700 |
| 2003/10/09 | 1,000 | 1,010 | 996 | 1,010 | +10 | +1% | 2,700 |
| 2003/10/08 | 995 | 1,010 | 995 | 1,000 | +5 | +0.5% | 28,600 |
| 2003/10/07 | 965 | 1,020 | 965 | 995 | +30 | +3.1% | 41,000 |
| 2003/10/06 | 920 | 970 | 920 | 965 | +45 | +4.9% | 13,600 |
5251～
5300
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 | 135,900円 | +4.5% | +38.5% | 1.84% | 138.96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 | 76,400円 | +8.0% | +24.2% | 2.62% | 13.42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 | 65,100円 | +17.3% | - | 0.00% | - | 5.90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 | 41,400円 | -14.4% | - | 0.00% | 30.22倍 | 9.46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 | 246,100円 | +23.0% | +11.1% | 0.00% | 20.54倍 | 3.52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
