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 |
|---|---|---|---|---|---|---|---|
| 2004/03/18 | 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 |
| 2004/01/29 | 1,340 | 1,340 | 1,330 | 1,340 | +10 | +0.8% | 3,700 |
| 2004/01/28 | 1,300 | 1,330 | 1,300 | 1,330 | +30 | +2.3% | 3,600 |
| 2004/01/27 | 1,320 | 1,320 | 1,300 | 1,300 | -10 | -0.8% | 4,600 |
| 2004/01/26 | 1,320 | 1,330 | 1,290 | 1,310 | -30 | -2.2% | 12,900 |
| 2004/01/23 | 1,340 | 1,350 | 1,330 | 1,340 | -10 | -0.7% | 3,000 |
| 2004/01/22 | 1,380 | 1,380 | 1,340 | 1,350 | -20 | -1.5% | 4,800 |
| 2004/01/21 | 1,360 | 1,370 | 1,320 | 1,370 | ±0 | ±0% | 11,700 |
| 2004/01/20 | 1,370 | 1,390 | 1,360 | 1,370 | ±0 | ±0% | 6,100 |
| 2004/01/19 | 1,340 | 1,380 | 1,340 | 1,370 | +30 | +2.2% | 7,400 |
| 2004/01/16 | 1,330 | 1,360 | 1,330 | 1,340 | +10 | +0.8% | 3,700 |
| 2004/01/15 | 1,280 | 1,330 | 1,280 | 1,330 | +40 | +3.1% | 8,500 |
| 2004/01/14 | 1,270 | 1,290 | 1,270 | 1,290 | +20 | +1.6% | 8,800 |
| 2004/01/13 | 1,310 | 1,330 | 1,260 | 1,270 | -60 | -4.5% | 12,700 |
| 2004/01/09 | 1,360 | 1,360 | 1,320 | 1,330 | -30 | -2.2% | 9,800 |
| 2004/01/08 | 1,350 | 1,370 | 1,340 | 1,360 | ±0 | ±0% | 3,100 |
| 2004/01/07 | 1,400 | 1,420 | 1,340 | 1,360 | -40 | -2.9% | 9,800 |
5251～
5300
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
