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 |
|---|---|---|---|---|---|---|---|
| 1999/12/08 | 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 |
| 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 |
6301～
6350
件表示中 / 7020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 | 137,200円 | +4.5% | +38.5% | 1.82% | 140.29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 | 76,700円 | +8.0% | +24.2% | 2.61% | 13.48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 |
| ヤマノＨＤ | 18,300円 | +3.1% | +90.7% | 0.82% | 19.93倍 | 4.81倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| クラダシ | 51,200円 | +17.3% | - | 0.00% | 50.10倍 | 6.07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 |
| アイエーＧ | 377,500円 | +5.9% | -10.3% | 3.97% | 4.77倍 | 0.35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 |
市場注目の銘柄
チャート関連のコラム
