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 |
|---|---|---|---|---|---|---|---|
| 2000/01/20 | 1,000 | 1,000 | 995 | 995 | -5 | -0.5% | 2,300 |
| 2000/01/19 | 998 | 1,000 | 980 | 1,000 | +20 | +2% | 6,900 |
| 2000/01/18 | 999 | 999 | 980 | 980 | ±0 | ±0% | 7,200 |
| 2000/01/17 | 970 | 1,000 | 970 | 980 | +20 | +2.1% | 4,300 |
| 2000/01/14 | 960 | 980 | 960 | 960 | +5 | +0.5% | 3,900 |
| 2000/01/13 | 950 | 970 | 950 | 955 | +5 | +0.5% | 1,600 |
| 2000/01/12 | 950 | 961 | 950 | 950 | ±0 | ±0% | 3,300 |
| 2000/01/11 | 1,000 | 1,000 | 950 | 950 | -30 | -3.1% | 9,100 |
| 2000/01/07 | 1,000 | 1,000 | 980 | 980 | -20 | -2% | 3,300 |
| 2000/01/06 | 1,000 | 1,000 | 1,000 | 1,000 | +10 | +1% | 2,300 |
| 2000/01/05 | 1,000 | 1,000 | 980 | 990 | -10 | -1% | 1,900 |
| 2000/01/04 | 1,000 | 1,030 | 1,000 | 1,000 | ±0 | ±0% | 1,000 |
| 1999/12/30 | 951 | 1,000 | 911 | 1,000 | +50 | +5.3% | 2,000 |
| 1999/12/29 | 980 | 1,000 | 950 | 950 | -20 | -2.1% | 6,800 |
| 1999/12/28 | 1,000 | 1,000 | 970 | 970 | -30 | -3% | 2,000 |
| 1999/12/27 | 1,050 | 1,070 | 981 | 1,000 | -100 | -9.1% | 16,800 |
| 1999/12/24 | 1,020 | 1,100 | 910 | 1,100 | +90 | +8.9% | 1,900 |
| 1999/12/22 | 1,010 | 1,010 | 900 | 1,010 | ±0 | ±0% | 22,400 |
| 1999/12/21 | 1,040 | 1,040 | 1,010 | 1,010 | -50 | -4.7% | 2,300 |
| 1999/12/20 | 971 | 1,060 | 971 | 1,060 | +100 | +10.4% | 4,300 |
| 1999/12/17 | 990 | 990 | 950 | 960 | -40 | -4% | 3,200 |
| 1999/12/16 | 991 | 1,000 | 991 | 1,000 | +10 | +1% | 400 |
| 1999/12/15 | 1,100 | 1,100 | 990 | 990 | -50 | -4.8% | 10,900 |
| 1999/12/14 | 1,040 | 1,070 | 1,030 | 1,040 | -60 | -5.5% | 4,700 |
| 1999/12/13 | 1,020 | 1,100 | 1,000 | 1,100 | +50 | +4.8% | 9,500 |
| 1999/12/10 | 1,090 | 1,100 | 1,050 | 1,050 | -10 | -0.9% | 7,100 |
| 1999/12/09 | 1,100 | 1,100 | 1,060 | 1,060 | -40 | -3.6% | 5,600 |
| 1999/12/08 | 1,150 | 1,150 | 1,100 | 1,100 | -50 | -4.3% | 3,900 |
| 1999/12/07 | 1,170 | 1,170 | 1,150 | 1,150 | -40 | -3.4% | 300 |
| 1999/12/06 | 1,230 | 1,230 | 1,190 | 1,190 | -10 | -0.8% | 4,300 |
| 1999/12/03 | 1,100 | 1,200 | 1,080 | 1,200 | +100 | +9.1% | 7,700 |
| 1999/12/02 | 1,100 | 1,120 | 1,100 | 1,100 | -30 | -2.7% | 2,600 |
| 1999/12/01 | 1,160 | 1,200 | 1,120 | 1,130 | -30 | -2.6% | 6,700 |
| 1999/11/30 | 1,200 | 1,200 | 1,150 | 1,160 | +10 | +0.9% | 3,300 |
| 1999/11/29 | 1,150 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 2,900 |
| 1999/11/26 | 1,160 | 1,200 | 1,150 | 1,150 | -50 | -4.2% | 7,400 |
| 1999/11/25 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 7,500 |
| 1999/11/24 | 1,250 | 1,250 | 1,210 | 1,210 | ±0 | ±0% | 5,000 |
| 1999/11/22 | 1,260 | 1,260 | 1,210 | 1,210 | -90 | -6.9% | 4,300 |
| 1999/11/19 | 1,310 | 1,310 | 1,250 | 1,300 | -50 | -3.7% | 3,300 |
| 1999/11/18 | 1,390 | 1,390 | 1,350 | 1,350 | -40 | -2.9% | 7,300 |
| 1999/11/17 | 1,190 | 1,390 | 1,190 | 1,390 | +200 | +16.8% | 14,000 |
| 1999/11/16 | 1,250 | 1,250 | 1,150 | 1,190 | -50 | -4% | 7,100 |
| 1999/11/15 | 1,300 | 1,300 | 1,240 | 1,240 | -100 | -7.5% | 10,300 |
| 1999/11/12 | 1,380 | 1,380 | 1,340 | 1,340 | -50 | -3.6% | 6,100 |
| 1999/11/11 | 1,400 | 1,410 | 1,390 | 1,390 | -10 | -0.7% | 3,800 |
| 1999/11/10 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,400 |
| 1999/11/09 | 1,450 | 1,450 | 1,400 | 1,400 | -50 | -3.4% | 3,600 |
| 1999/11/08 | 1,500 | 1,500 | 1,400 | 1,450 | -30 | -2% | 2,200 |
| 1999/11/05 | 1,460 | 1,480 | 1,450 | 1,480 | +30 | +2.1% | 1,300 |
6201～
6250
件表示中 / 6947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 | 139,900円 | -2.4% | -50.4% | 1.79% | 73.09倍 | 1.18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 |
| カンセキ | 85,600円 | -0.2% | -47.5% | 2.34% | 42.54倍 | 1.05倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| ＪクラフトＨＤ | 17,700円 | -5.8% | - | 1.69% | - | 1.85倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| 交換デキル | 276,600円 | +32.2% | -53.7% | 0.00% | 93.83倍 | 5.27倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| ＧＤＯ | 34,000円 | +4.0% | - | 0.00% | - | -0.90倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
市場注目の銘柄
チャート関連のコラム
