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 |
|---|---|---|---|---|---|---|---|
| 1999/08/06 | 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 |
| 1999/06/10 | 1,150 | 1,170 | 1,090 | 1,170 | +10 | +0.9% | 27,000 |
| 1999/06/09 | 1,090 | 1,180 | 1,090 | 1,160 | +120 | +11.5% | 109,000 |
| 1999/06/08 | 1,030 | 1,040 | 1,030 | 1,040 | +10 | +1% | 21,000 |
| 1999/06/07 | 1,010 | 1,030 | 1,010 | 1,030 | +65 | +6.7% | 9,000 |
| 1999/06/04 | 962 | 965 | 962 | 965 | +25 | +2.7% | 3,000 |
| 1999/06/03 | 900 | 940 | 900 | 940 | +40 | +4.4% | 19,000 |
| 1999/06/02 | 924 | 924 | 900 | 900 | -12 | -1.3% | 6,000 |
| 1999/06/01 | 912 | 912 | 912 | 912 | ±0 | ±0% | 1,000 |
| 1999/05/31 | 912 | 912 | 912 | 912 | - | - | 1,000 |
| 1999/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
6351～
6400
件表示中 / 6987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 | 137,600円 | +4.5% | +38.5% | 1.82% | 140.70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 |
| ミラタップ | 36,600円 | +14.7% | -89.9% | 2.73% | 118.45倍 | 2.13倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
| ＩＮＧＳ | 264,100円 | +23.0% | +11.1% | 0.00% | 22.05倍 | 3.78倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| ライフフーズ | 166,500円 | -2.8% | -51.7% | 0.30% | 48.44倍 | 3.05倍 |
|
関西地盤の和食外食チェーン。主力はセルフ食堂「ザめしや」と定食メニュー主体の「街かど屋」 |
| ウェルビンＧ | - | +14.5% | +30.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
