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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,430 | 1,446 | 1,430 | 1,439 | +15 | +1.1% | 5,000 |
| 2025/01/31 | 1,416 | 1,430 | 1,415 | 1,424 | +24 | +1.7% | 6,000 |
| 2025/01/30 | 1,455 | 1,457 | 1,400 | 1,400 | -55 | -3.8% | 55,400 |
| 2025/01/29 | 1,460 | 1,470 | 1,455 | 1,455 | -9 | -0.6% | 3,200 |
| 2025/01/28 | 1,459 | 1,469 | 1,459 | 1,464 | +4 | +0.3% | 2,400 |
| 2025/01/27 | 1,458 | 1,465 | 1,458 | 1,460 | +2 | +0.1% | 1,800 |
| 2025/01/24 | 1,461 | 1,469 | 1,458 | 1,458 | -4 | -0.3% | 2,000 |
| 2025/01/23 | 1,460 | 1,462 | 1,456 | 1,462 | +4 | +0.3% | 1,800 |
| 2025/01/22 | 1,455 | 1,461 | 1,451 | 1,458 | -1 | -0.1% | 1,800 |
| 2025/01/21 | 1,451 | 1,461 | 1,450 | 1,459 | +9 | +0.6% | 1,800 |
| 2025/01/20 | 1,459 | 1,459 | 1,450 | 1,450 | ±0 | ±0% | 1,800 |
| 2025/01/17 | 1,450 | 1,460 | 1,450 | 1,450 | ±0 | ±0% | 2,900 |
| 2025/01/16 | 1,455 | 1,460 | 1,450 | 1,450 | -5 | -0.3% | 2,400 |
| 2025/01/15 | 1,460 | 1,466 | 1,455 | 1,455 | -9 | -0.6% | 3,300 |
| 2025/01/14 | 1,467 | 1,470 | 1,456 | 1,464 | -3 | -0.2% | 2,800 |
| 2025/01/10 | 1,469 | 1,470 | 1,460 | 1,467 | -2 | -0.1% | 1,400 |
| 2025/01/09 | 1,471 | 1,475 | 1,465 | 1,469 | -3 | -0.2% | 3,200 |
| 2025/01/08 | 1,476 | 1,476 | 1,470 | 1,472 | -3 | -0.2% | 3,500 |
| 2025/01/07 | 1,454 | 1,475 | 1,454 | 1,475 | +21 | +1.4% | 4,500 |
| 2025/01/06 | 1,442 | 1,454 | 1,440 | 1,454 | +19 | +1.3% | 5,400 |
| 2024/12/30 | 1,418 | 1,435 | 1,418 | 1,435 | +19 | +1.3% | 2,800 |
| 2024/12/27 | 1,405 | 1,424 | 1,405 | 1,416 | +15 | +1.1% | 4,300 |
| 2024/12/26 | 1,405 | 1,406 | 1,400 | 1,401 | -4 | -0.3% | 13,000 |
| 2024/12/25 | 1,406 | 1,408 | 1,402 | 1,405 | -6 | -0.4% | 9,300 |
| 2024/12/24 | 1,422 | 1,423 | 1,410 | 1,411 | -15 | -1.1% | 9,700 |
| 2024/12/23 | 1,431 | 1,432 | 1,423 | 1,426 | -8 | -0.6% | 7,000 |
| 2024/12/20 | 1,436 | 1,439 | 1,434 | 1,434 | -2 | -0.1% | 4,600 |
| 2024/12/19 | 1,439 | 1,440 | 1,436 | 1,436 | -3 | -0.2% | 4,700 |
| 2024/12/18 | 1,440 | 1,441 | 1,439 | 1,439 | -1 | -0.1% | 6,200 |
| 2024/12/17 | 1,441 | 1,443 | 1,440 | 1,440 | -2 | -0.1% | 3,800 |
| 2024/12/16 | 1,442 | 1,445 | 1,440 | 1,442 | ±0 | ±0% | 3,600 |
| 2024/12/13 | 1,441 | 1,447 | 1,440 | 1,442 | -1 | -0.1% | 2,800 |
| 2024/12/12 | 1,445 | 1,448 | 1,442 | 1,443 | +1 | +0.1% | 2,900 |
| 2024/12/11 | 1,445 | 1,445 | 1,442 | 1,442 | ±0 | ±0% | 2,200 |
| 2024/12/10 | 1,442 | 1,445 | 1,442 | 1,442 | ±0 | ±0% | 2,800 |
| 2024/12/09 | 1,443 | 1,444 | 1,440 | 1,442 | -1 | -0.1% | 4,600 |
| 2024/12/06 | 1,446 | 1,448 | 1,442 | 1,443 | -2 | -0.1% | 5,500 |
| 2024/12/05 | 1,447 | 1,448 | 1,444 | 1,445 | ±0 | ±0% | 3,600 |
| 2024/12/04 | 1,449 | 1,450 | 1,445 | 1,445 | -4 | -0.3% | 7,700 |
| 2024/12/03 | 1,452 | 1,453 | 1,449 | 1,449 | -2 | -0.1% | 4,100 |
| 2024/12/02 | 1,453 | 1,454 | 1,450 | 1,451 | -1 | -0.1% | 3,800 |
| 2024/11/29 | 1,453 | 1,454 | 1,450 | 1,452 | +1 | +0.1% | 1,600 |
| 2024/11/28 | 1,452 | 1,453 | 1,450 | 1,451 | -1 | -0.1% | 3,900 |
| 2024/11/27 | 1,452 | 1,452 | 1,450 | 1,452 | ±0 | ±0% | 3,900 |
| 2024/11/26 | 1,451 | 1,453 | 1,450 | 1,452 | +1 | +0.1% | 3,000 |
| 2024/11/25 | 1,452 | 1,453 | 1,451 | 1,451 | -1 | -0.1% | 3,600 |
| 2024/11/22 | 1,456 | 1,456 | 1,452 | 1,452 | -3 | -0.2% | 1,900 |
| 2024/11/21 | 1,454 | 1,455 | 1,451 | 1,455 | +2 | +0.1% | 3,400 |
| 2024/11/20 | 1,454 | 1,457 | 1,453 | 1,453 | -3 | -0.2% | 2,200 |
| 2024/11/19 | 1,460 | 1,460 | 1,455 | 1,456 | ±0 | ±0% | 1,600 |
101～
150
件表示中 / 6984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 | 137,000円 | +4.5% | +38.5% | 1.82% | 140.08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 | 76,800円 | +8.0% | +24.2% | 2.60% | 13.49倍 | 1.97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 |
| ＩＮＧＳ | 269,100円 | +23.0% | +11.1% | 0.00% | 22.47倍 | 3.83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 |
| マックハウス | 36,000円 | +0.6% | - | 0.00% | - | 5.28倍 |
|
カジュアル衣料チェーン。ＳＣ・ＧＭＳ内出店が軸。靴のチヨダからジーエフＨＤの傘下に |
| 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」 |
市場注目の銘柄
チャート関連のコラム
