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 |
|---|---|---|---|---|---|---|---|
| 1999/08/20 | 1,950 | 2,000 | 1,890 | 2,000 | +50 | +2.6% | 3,500 |
| 1999/08/19 | 2,090 | 2,090 | 1,950 | 1,950 | -140 | -6.7% | 4,900 |
| 1999/08/18 | 2,080 | 2,090 | 2,080 | 2,090 | +40 | +2% | 9,500 |
| 1999/08/17 | 2,080 | 2,080 | 2,050 | 2,050 | ±0 | ±0% | 2,900 |
| 1999/08/16 | 2,090 | 2,130 | 2,050 | 2,050 | -40 | -1.9% | 17,900 |
| 1999/08/13 | 2,090 | 2,090 | 2,000 | 2,090 | +50 | +2.5% | 28,400 |
| 1999/08/12 | 1,890 | 2,090 | 1,890 | 2,040 | +80 | +4.1% | 54,800 |
| 1999/08/11 | 1,800 | 1,960 | 1,800 | 1,960 | +160 | +8.9% | 10,900 |
| 1999/08/10 | 1,850 | 1,850 | 1,800 | 1,800 | -50 | -2.7% | 2,400 |
| 1999/08/09 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 400 |
| 1999/08/06 | 1,850 | 1,850 | 1,840 | 1,850 | -50 | -2.6% | 2,200 |
| 1999/08/05 | 2,000 | 2,000 | 1,900 | 1,900 | -100 | -5% | 5,600 |
| 1999/08/04 | 2,100 | 2,100 | 2,000 | 2,000 | -100 | -4.8% | 17,800 |
| 1999/08/03 | 2,100 | 2,140 | 1,920 | 2,100 | ±0 | ±0% | 56,800 |
| 1999/08/02 | 1,880 | 2,100 | 1,880 | 2,100 | +240 | +12.9% | 17,900 |
| 1999/07/30 | 1,900 | 1,900 | 1,860 | 1,860 | +10 | +0.5% | 3,000 |
| 1999/07/29 | 1,850 | 1,850 | 1,850 | 1,850 | -50 | -2.6% | 2,000 |
| 1999/07/28 | 1,990 | 1,990 | 1,900 | 1,900 | -90 | -4.5% | 4,000 |
| 1999/07/27 | 1,900 | 2,000 | 1,900 | 1,990 | +90 | +4.7% | 5,000 |
| 1999/07/26 | 1,890 | 1,910 | 1,850 | 1,900 | +10 | +0.5% | 7,000 |
| 1999/07/23 | 1,840 | 1,890 | 1,840 | 1,890 | -30 | -1.6% | 4,000 |
| 1999/07/22 | 1,990 | 1,990 | 1,850 | 1,920 | -70 | -3.5% | 9,000 |
| 1999/07/21 | 2,040 | 2,040 | 1,990 | 1,990 | -60 | -2.9% | 5,000 |
| 1999/07/19 | 2,150 | 2,150 | 2,050 | 2,050 | -60 | -2.8% | 18,000 |
| 1999/07/16 | 2,050 | 2,220 | 2,050 | 2,110 | +120 | +6% | 96,000 |
| 1999/07/15 | 1,800 | 2,000 | 1,750 | 1,990 | +210 | +11.8% | 61,000 |
| 1999/07/14 | 1,700 | 1,780 | 1,670 | 1,780 | +80 | +4.7% | 40,000 |
| 1999/07/13 | 1,650 | 1,740 | 1,650 | 1,700 | +100 | +6.3% | 31,000 |
| 1999/07/12 | 1,550 | 1,630 | 1,520 | 1,600 | +100 | +6.7% | 15,000 |
| 1999/07/09 | 1,580 | 1,580 | 1,490 | 1,500 | -90 | -5.7% | 16,000 |
| 1999/07/08 | 1,640 | 1,650 | 1,590 | 1,590 | -90 | -5.4% | 14,000 |
| 1999/07/07 | 1,710 | 1,780 | 1,650 | 1,680 | -20 | -1.2% | 32,000 |
| 1999/07/06 | 1,680 | 1,800 | 1,660 | 1,700 | +70 | +4.3% | 34,000 |
| 1999/07/05 | 1,460 | 1,650 | 1,460 | 1,630 | +180 | +12.4% | 45,000 |
| 1999/07/02 | 1,490 | 1,490 | 1,450 | 1,450 | -10 | -0.7% | 29,000 |
| 1999/07/01 | 1,450 | 1,500 | 1,410 | 1,460 | +10 | +0.7% | 25,000 |
| 1999/06/30 | 1,500 | 1,500 | 1,430 | 1,450 | ±0 | ±0% | 55,000 |
| 1999/06/29 | 1,350 | 1,450 | 1,330 | 1,450 | +130 | +9.8% | 50,000 |
| 1999/06/28 | 1,260 | 1,400 | 1,260 | 1,320 | +120 | +10% | 85,000 |
| 1999/06/25 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 3,000 |
| 1999/06/24 | 1,190 | 1,220 | 1,190 | 1,200 | +40 | +3.4% | 9,000 |
| 1999/06/23 | 1,180 | 1,220 | 1,160 | 1,160 | -30 | -2.5% | 25,000 |
| 1999/06/22 | 1,160 | 1,190 | 1,150 | 1,190 | +60 | +5.3% | 18,000 |
| 1999/06/21 | 1,180 | 1,200 | 1,130 | 1,130 | -50 | -4.2% | 15,000 |
| 1999/06/18 | 1,100 | 1,180 | 1,100 | 1,180 | +100 | +9.3% | 8,000 |
| 1999/06/17 | 1,160 | 1,160 | 1,080 | 1,080 | -90 | -7.7% | 6,000 |
| 1999/06/16 | 1,170 | 1,170 | 1,170 | 1,170 | -10 | -0.8% | 1,000 |
| 1999/06/15 | 1,160 | 1,180 | 1,160 | 1,180 | ±0 | ±0% | 7,000 |
| 1999/06/14 | 1,160 | 1,180 | 1,160 | 1,180 | +10 | +0.9% | 6,000 |
| 1999/06/11 | 1,170 | 1,170 | 1,160 | 1,170 | ±0 | ±0% | 6,000 |
6301～
6350
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
