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 |
|---|---|---|---|---|---|---|---|
| 1999/11/04 | 1,500 | 1,500 | 1,450 | 1,450 | -50 | -3.3% | 4,800 |
| 1999/11/02 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 700 |
| 1999/11/01 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 500 |
| 1999/10/29 | 1,500 | 1,500 | 1,500 | 1,500 | +10 | +0.7% | 800 |
| 1999/10/28 | 1,560 | 1,560 | 1,490 | 1,490 | -90 | -5.7% | 1,200 |
| 1999/10/27 | 1,570 | 1,580 | 1,550 | 1,580 | ±0 | ±0% | 4,000 |
| 1999/10/26 | 1,590 | 1,590 | 1,580 | 1,580 | -20 | -1.3% | 1,500 |
| 1999/10/25 | 1,650 | 1,650 | 1,600 | 1,600 | ±0 | ±0% | 900 |
| 1999/10/22 | 1,630 | 1,640 | 1,600 | 1,600 | ±0 | ±0% | 1,600 |
| 1999/10/21 | 1,580 | 1,600 | 1,580 | 1,600 | +80 | +5.3% | 2,600 |
| 1999/10/20 | 1,500 | 1,530 | 1,500 | 1,520 | +70 | +4.8% | 3,100 |
| 1999/10/19 | 1,410 | 1,450 | 1,410 | 1,450 | -20 | -1.4% | 3,500 |
| 1999/10/18 | 1,410 | 1,500 | 1,410 | 1,470 | -110 | -7% | 2,000 |
| 1999/10/15 | 1,560 | 1,630 | 1,560 | 1,580 | +50 | +3.3% | 4,800 |
| 1999/10/14 | 1,580 | 1,580 | 1,530 | 1,530 | -70 | -4.4% | 1,700 |
| 1999/10/13 | 1,600 | 1,600 | 1,600 | 1,600 | +10 | +0.6% | 1,500 |
| 1999/10/12 | 1,610 | 1,610 | 1,590 | 1,590 | ±0 | ±0% | 3,100 |
| 1999/10/08 | 1,610 | 1,610 | 1,550 | 1,590 | -10 | -0.6% | 5,000 |
| 1999/10/07 | 1,670 | 1,670 | 1,590 | 1,600 | -70 | -4.2% | 3,600 |
| 1999/10/06 | 1,600 | 1,670 | 1,600 | 1,670 | +70 | +4.4% | 7,500 |
| 1999/10/05 | 1,600 | 1,660 | 1,600 | 1,600 | +10 | +0.6% | 3,500 |
| 1999/10/04 | 1,640 | 1,640 | 1,590 | 1,590 | -10 | -0.6% | 2,600 |
| 1999/10/01 | 1,680 | 1,680 | 1,600 | 1,600 | -60 | -3.6% | 5,200 |
| 1999/09/30 | 1,660 | 1,660 | 1,660 | 1,660 | -40 | -2.4% | 200 |
| 1999/09/29 | 1,700 | 1,700 | 1,700 | 1,700 | -30 | -1.7% | 100 |
| 1999/09/28 | 1,730 | 1,730 | 1,730 | 1,730 | +130 | +8.1% | 200 |
| 1999/09/27 | 1,650 | 1,660 | 1,600 | 1,600 | -150 | -8.6% | 3,000 |
| 1999/09/24 | 1,750 | 1,750 | 1,650 | 1,750 | ±0 | ±0% | 7,300 |
| 1999/09/22 | 1,800 | 1,800 | 1,750 | 1,750 | -90 | -4.9% | 3,200 |
| 1999/09/21 | 1,800 | 1,840 | 1,800 | 1,840 | +90 | +5.1% | 600 |
| 1999/09/20 | 1,800 | 1,800 | 1,750 | 1,750 | -50 | -2.8% | 4,500 |
| 1999/09/17 | 1,760 | 1,800 | 1,750 | 1,800 | +40 | +2.3% | 2,300 |
| 1999/09/16 | 1,800 | 1,800 | 1,750 | 1,760 | -100 | -5.4% | 4,700 |
| 1999/09/14 | 1,900 | 1,900 | 1,850 | 1,860 | -40 | -2.1% | 5,700 |
| 1999/09/13 | 1,860 | 1,900 | 1,850 | 1,900 | +80 | +4.4% | 4,900 |
| 1999/09/10 | 1,810 | 1,850 | 1,810 | 1,820 | +10 | +0.6% | 3,800 |
| 1999/09/09 | 1,850 | 1,850 | 1,800 | 1,810 | -40 | -2.2% | 4,700 |
| 1999/09/08 | 1,850 | 1,850 | 1,800 | 1,850 | ±0 | ±0% | 7,400 |
| 1999/09/07 | 1,900 | 1,900 | 1,850 | 1,850 | ±0 | ±0% | 9,300 |
| 1999/09/06 | 1,900 | 1,950 | 1,800 | 1,850 | -50 | -2.6% | 8,500 |
| 1999/09/03 | 1,900 | 1,900 | 1,800 | 1,900 | ±0 | ±0% | 6,400 |
| 1999/09/02 | 1,870 | 1,900 | 1,800 | 1,900 | +30 | +1.6% | 5,300 |
| 1999/09/01 | 1,920 | 1,920 | 1,850 | 1,870 | -30 | -1.6% | 12,700 |
| 1999/08/31 | 1,890 | 1,900 | 1,890 | 1,900 | ±0 | ±0% | 1,100 |
| 1999/08/30 | 2,000 | 2,000 | 1,890 | 1,900 | -80 | -4% | 4,700 |
| 1999/08/27 | 2,000 | 2,000 | 1,900 | 1,980 | -20 | -1% | 8,400 |
| 1999/08/26 | 1,900 | 2,020 | 1,900 | 2,000 | +130 | +7% | 18,800 |
| 1999/08/25 | 1,840 | 1,870 | 1,840 | 1,870 | +30 | +1.6% | 2,400 |
| 1999/08/24 | 1,850 | 1,850 | 1,840 | 1,840 | +40 | +2.2% | 5,800 |
| 1999/08/23 | 2,000 | 2,000 | 1,800 | 1,800 | -200 | -10% | 4,800 |
6251～
6300
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
