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 |
|---|---|---|---|---|---|---|---|
| 1999/07/13 | 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 |
| 1999/05/27 | 945 | 945 | 945 | 945 | -1 | -0.1% | 3,000 |
| 1999/05/26 | 941 | 946 | 941 | 946 | -74 | -7.3% | 3,000 |
| 1999/05/25 | 1,020 | 1,020 | 1,020 | 1,020 | -10 | -1% | 1,000 |
| 1999/05/24 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 1,000 |
| 1999/05/21 | 1,030 | 1,030 | 1,030 | 1,030 | +65 | +6.7% | 7,000 |
| 1999/05/20 | 965 | 965 | 965 | 965 | - | - | 1,000 |
| 1999/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/18 | 980 | 980 | 950 | 950 | -30 | -3.1% | 2,000 |
| 1999/05/17 | 980 | 980 | 980 | 980 | - | - | 1,000 |
| 1999/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/13 | 1,010 | 1,010 | 1,010 | 1,010 | - | - | 1,000 |
| 1999/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/06 | 1,070 | 1,070 | 1,070 | 1,070 | -10 | -0.9% | 1,000 |
| 1999/04/30 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 1,000 |
6401～
6450
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
