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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 1,641 | 1,650 | 1,641 | 1,643 | -1 | -0.1% | 2,700 |
| 2022/04/12 | 1,659 | 1,659 | 1,642 | 1,644 | -15 | -0.9% | 3,200 |
| 2022/04/11 | 1,671 | 1,675 | 1,654 | 1,659 | -14 | -0.8% | 2,600 |
| 2022/04/08 | 1,670 | 1,675 | 1,660 | 1,673 | +13 | +0.8% | 2,400 |
| 2022/04/07 | 1,674 | 1,676 | 1,651 | 1,660 | -9 | -0.5% | 4,000 |
| 2022/04/06 | 1,674 | 1,677 | 1,669 | 1,669 | -7 | -0.4% | 2,900 |
| 2022/04/05 | 1,695 | 1,697 | 1,676 | 1,676 | -23 | -1.4% | 3,500 |
| 2022/04/04 | 1,691 | 1,700 | 1,681 | 1,699 | +8 | +0.5% | 3,000 |
| 2022/04/01 | 1,686 | 1,698 | 1,680 | 1,691 | +5 | +0.3% | 4,200 |
| 2022/03/31 | 1,694 | 1,694 | 1,674 | 1,686 | ±0 | ±0% | 7,900 |
| 2022/03/30 | 1,687 | 1,687 | 1,650 | 1,686 | -18 | -1.1% | 34,800 |
| 2022/03/29 | 1,702 | 1,713 | 1,702 | 1,704 | -4 | -0.2% | 48,000 |
| 2022/03/28 | 1,707 | 1,714 | 1,705 | 1,708 | +1 | +0.1% | 12,800 |
| 2022/03/25 | 1,707 | 1,712 | 1,707 | 1,707 | -1 | -0.1% | 9,500 |
| 2022/03/24 | 1,698 | 1,708 | 1,698 | 1,708 | +7 | +0.4% | 3,100 |
| 2022/03/23 | 1,706 | 1,713 | 1,700 | 1,701 | -5 | -0.3% | 10,600 |
| 2022/03/22 | 1,718 | 1,723 | 1,706 | 1,706 | -19 | -1.1% | 7,600 |
| 2022/03/18 | 1,707 | 1,725 | 1,707 | 1,725 | -1 | -0.1% | 4,800 |
| 2022/03/17 | 1,720 | 1,726 | 1,712 | 1,726 | +12 | +0.7% | 4,500 |
| 2022/03/16 | 1,720 | 1,720 | 1,711 | 1,714 | +4 | +0.2% | 4,300 |
| 2022/03/15 | 1,703 | 1,710 | 1,702 | 1,710 | +5 | +0.3% | 2,000 |
| 2022/03/14 | 1,680 | 1,708 | 1,680 | 1,705 | -3 | -0.2% | 7,400 |
| 2022/03/11 | 1,692 | 1,708 | 1,692 | 1,708 | ±0 | ±0% | 6,700 |
| 2022/03/10 | 1,693 | 1,708 | 1,693 | 1,708 | +14 | +0.8% | 6,400 |
| 2022/03/09 | 1,709 | 1,709 | 1,694 | 1,694 | -11 | -0.6% | 20,400 |
| 2022/03/08 | 1,682 | 1,705 | 1,681 | 1,705 | +12 | +0.7% | 14,500 |
| 2022/03/07 | 1,708 | 1,708 | 1,693 | 1,693 | -7 | -0.4% | 9,200 |
| 2022/03/04 | 1,725 | 1,725 | 1,700 | 1,700 | -12 | -0.7% | 17,900 |
| 2022/03/03 | 1,720 | 1,724 | 1,712 | 1,712 | -2 | -0.1% | 7,800 |
| 2022/03/02 | 1,702 | 1,719 | 1,702 | 1,714 | +7 | +0.4% | 5,300 |
| 2022/03/01 | 1,709 | 1,715 | 1,703 | 1,707 | +2 | +0.1% | 3,900 |
| 2022/02/28 | 1,714 | 1,715 | 1,705 | 1,705 | -2 | -0.1% | 4,700 |
| 2022/02/25 | 1,710 | 1,710 | 1,699 | 1,707 | +2 | +0.1% | 45,400 |
| 2022/02/24 | 1,700 | 1,705 | 1,698 | 1,705 | +6 | +0.4% | 2,200 |
| 2022/02/22 | 1,704 | 1,707 | 1,699 | 1,699 | -5 | -0.3% | 3,300 |
| 2022/02/21 | 1,704 | 1,704 | 1,699 | 1,704 | ±0 | ±0% | 4,400 |
| 2022/02/18 | 1,691 | 1,709 | 1,691 | 1,704 | -9 | -0.5% | 9,800 |
| 2022/02/17 | 1,713 | 1,713 | 1,701 | 1,713 | +8 | +0.5% | 4,100 |
| 2022/02/16 | 1,704 | 1,706 | 1,697 | 1,705 | +6 | +0.4% | 2,400 |
| 2022/02/15 | 1,702 | 1,705 | 1,699 | 1,699 | +4 | +0.2% | 2,100 |
| 2022/02/14 | 1,695 | 1,700 | 1,695 | 1,695 | -1 | -0.1% | 4,100 |
| 2022/02/10 | 1,700 | 1,700 | 1,689 | 1,696 | -1 | -0.1% | 7,400 |
| 2022/02/09 | 1,693 | 1,697 | 1,688 | 1,697 | +4 | +0.2% | 2,200 |
| 2022/02/08 | 1,689 | 1,693 | 1,680 | 1,693 | +4 | +0.2% | 2,000 |
| 2022/02/07 | 1,699 | 1,699 | 1,687 | 1,689 | -7 | -0.4% | 2,900 |
| 2022/02/04 | 1,699 | 1,699 | 1,688 | 1,696 | +10 | +0.6% | 5,800 |
| 2022/02/03 | 1,682 | 1,694 | 1,677 | 1,686 | +6 | +0.4% | 3,200 |
| 2022/02/02 | 1,675 | 1,680 | 1,675 | 1,680 | +5 | +0.3% | 1,300 |
| 2022/02/01 | 1,678 | 1,678 | 1,675 | 1,675 | +3 | +0.2% | 800 |
| 2022/01/31 | 1,678 | 1,679 | 1,672 | 1,672 | ±0 | ±0% | 900 |
751～
800
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
