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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 1,600 | 1,612 | 1,600 | 1,612 | +3 | +0.2% | 3,100 |
| 2022/10/05 | 1,600 | 1,609 | 1,600 | 1,609 | +11 | +0.7% | 2,900 |
| 2022/10/04 | 1,595 | 1,606 | 1,595 | 1,598 | +3 | +0.2% | 2,900 |
| 2022/10/03 | 1,601 | 1,602 | 1,595 | 1,595 | -5 | -0.3% | 3,000 |
| 2022/09/30 | 1,618 | 1,628 | 1,600 | 1,600 | -10 | -0.6% | 4,100 |
| 2022/09/29 | 1,600 | 1,621 | 1,600 | 1,610 | +5 | +0.3% | 3,200 |
| 2022/09/28 | 1,601 | 1,605 | 1,595 | 1,605 | +5 | +0.3% | 5,400 |
| 2022/09/27 | 1,617 | 1,617 | 1,600 | 1,600 | -9 | -0.6% | 4,200 |
| 2022/09/26 | 1,611 | 1,616 | 1,609 | 1,609 | -5 | -0.3% | 4,600 |
| 2022/09/22 | 1,617 | 1,619 | 1,614 | 1,614 | -3 | -0.2% | 2,700 |
| 2022/09/21 | 1,618 | 1,618 | 1,617 | 1,617 | -2 | -0.1% | 2,200 |
| 2022/09/20 | 1,619 | 1,624 | 1,619 | 1,619 | +1 | +0.1% | 2,600 |
| 2022/09/16 | 1,626 | 1,626 | 1,618 | 1,618 | -8 | -0.5% | 2,500 |
| 2022/09/15 | 1,620 | 1,627 | 1,620 | 1,626 | +4 | +0.2% | 1,700 |
| 2022/09/14 | 1,620 | 1,625 | 1,620 | 1,622 | +1 | +0.1% | 2,900 |
| 2022/09/13 | 1,623 | 1,624 | 1,621 | 1,621 | -2 | -0.1% | 2,100 |
| 2022/09/12 | 1,622 | 1,626 | 1,621 | 1,623 | +1 | +0.1% | 1,600 |
| 2022/09/09 | 1,621 | 1,624 | 1,620 | 1,622 | ±0 | ±0% | 4,300 |
| 2022/09/08 | 1,621 | 1,628 | 1,621 | 1,622 | +1 | +0.1% | 2,200 |
| 2022/09/07 | 1,622 | 1,627 | 1,621 | 1,621 | -2 | -0.1% | 1,900 |
| 2022/09/06 | 1,623 | 1,628 | 1,623 | 1,623 | ±0 | ±0% | 2,500 |
| 2022/09/05 | 1,630 | 1,630 | 1,622 | 1,623 | -7 | -0.4% | 3,600 |
| 2022/09/02 | 1,637 | 1,639 | 1,630 | 1,630 | -7 | -0.4% | 5,400 |
| 2022/09/01 | 1,638 | 1,642 | 1,637 | 1,637 | -2 | -0.1% | 2,400 |
| 2022/08/31 | 1,640 | 1,640 | 1,639 | 1,639 | -1 | -0.1% | 2,200 |
| 2022/08/30 | 1,640 | 1,643 | 1,640 | 1,640 | ±0 | ±0% | 1,300 |
| 2022/08/29 | 1,640 | 1,641 | 1,640 | 1,640 | -4 | -0.2% | 1,900 |
| 2022/08/26 | 1,644 | 1,644 | 1,641 | 1,644 | +2 | +0.1% | 2,400 |
| 2022/08/25 | 1,642 | 1,643 | 1,641 | 1,642 | -1 | -0.1% | 1,700 |
| 2022/08/24 | 1,642 | 1,643 | 1,641 | 1,643 | +1 | +0.1% | 1,700 |
| 2022/08/23 | 1,643 | 1,646 | 1,641 | 1,642 | -1 | -0.1% | 1,500 |
| 2022/08/22 | 1,643 | 1,650 | 1,643 | 1,643 | -2 | -0.1% | 1,500 |
| 2022/08/19 | 1,646 | 1,648 | 1,642 | 1,645 | -1 | -0.1% | 3,100 |
| 2022/08/18 | 1,646 | 1,649 | 1,646 | 1,646 | -2 | -0.1% | 2,000 |
| 2022/08/17 | 1,648 | 1,651 | 1,648 | 1,648 | -1 | -0.1% | 2,500 |
| 2022/08/16 | 1,649 | 1,660 | 1,648 | 1,649 | +2 | +0.1% | 3,500 |
| 2022/08/15 | 1,664 | 1,664 | 1,647 | 1,647 | -17 | -1% | 4,300 |
| 2022/08/12 | 1,657 | 1,664 | 1,657 | 1,664 | +11 | +0.7% | 4,600 |
| 2022/08/10 | 1,647 | 1,653 | 1,647 | 1,653 | ±0 | ±0% | 1,400 |
| 2022/08/09 | 1,649 | 1,654 | 1,648 | 1,653 | +4 | +0.2% | 1,500 |
| 2022/08/08 | 1,650 | 1,650 | 1,649 | 1,649 | -4 | -0.2% | 800 |
| 2022/08/05 | 1,650 | 1,653 | 1,648 | 1,653 | +3 | +0.2% | 1,700 |
| 2022/08/04 | 1,659 | 1,659 | 1,645 | 1,650 | ±0 | ±0% | 3,500 |
| 2022/08/03 | 1,656 | 1,664 | 1,647 | 1,650 | ±0 | ±0% | 11,900 |
| 2022/08/02 | 1,650 | 1,653 | 1,650 | 1,650 | -1 | -0.1% | 1,700 |
| 2022/08/01 | 1,656 | 1,657 | 1,651 | 1,651 | -1 | -0.1% | 2,200 |
| 2022/07/29 | 1,658 | 1,658 | 1,652 | 1,652 | -1 | -0.1% | 1,400 |
| 2022/07/28 | 1,651 | 1,657 | 1,650 | 1,653 | +2 | +0.1% | 2,900 |
| 2022/07/27 | 1,652 | 1,654 | 1,651 | 1,651 | -1 | -0.1% | 1,100 |
| 2022/07/26 | 1,656 | 1,656 | 1,652 | 1,652 | -3 | -0.2% | 1,200 |
651～
700
件表示中 / 6965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 | 136,700円 | +4.5% | +38.5% | 1.83% | 139.77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 | 76,400円 | +8.0% | +24.2% | 2.62% | 13.42倍 | 1.95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 |
| フォーシーズＨ | 68,100円 | +17.3% | - | 0.00% | - | 6.18倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。ＥＣ強化中 |
| ライフフーズ | 166,700円 | -2.8% | -51.7% | 0.30% | 48.50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」 |
| ＩＮＧＳ | 241,600円 | +23.0% | +11.1% | 0.00% | 20.16倍 | 3.46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 |
市場注目の銘柄
チャート関連のコラム
