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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 1,776 | 1,777 | 1,762 | 1,763 | -13 | -0.7% | 2,500 |
| 2018/07/30 | 1,781 | 1,781 | 1,758 | 1,776 | -4 | -0.2% | 3,200 |
| 2018/07/27 | 1,741 | 1,780 | 1,740 | 1,780 | +39 | +2.2% | 6,200 |
| 2018/07/26 | 1,750 | 1,750 | 1,730 | 1,741 | +8 | +0.5% | 2,400 |
| 2018/07/25 | 1,730 | 1,734 | 1,727 | 1,733 | +13 | +0.8% | 3,300 |
| 2018/07/24 | 1,711 | 1,721 | 1,707 | 1,720 | +1 | +0.1% | 2,000 |
| 2018/07/23 | 1,700 | 1,721 | 1,700 | 1,719 | -2 | -0.1% | 3,600 |
| 2018/07/20 | 1,717 | 1,724 | 1,717 | 1,721 | +2 | +0.1% | 1,100 |
| 2018/07/19 | 1,730 | 1,730 | 1,718 | 1,719 | -14 | -0.8% | 1,200 |
| 2018/07/18 | 1,714 | 1,733 | 1,714 | 1,733 | +26 | +1.5% | 2,700 |
| 2018/07/17 | 1,687 | 1,710 | 1,687 | 1,707 | +19 | +1.1% | 2,500 |
| 2018/07/13 | 1,703 | 1,703 | 1,685 | 1,688 | +2 | +0.1% | 3,200 |
| 2018/07/12 | 1,697 | 1,700 | 1,685 | 1,686 | -4 | -0.2% | 3,200 |
| 2018/07/11 | 1,691 | 1,697 | 1,690 | 1,690 | -1 | -0.1% | 1,900 |
| 2018/07/10 | 1,703 | 1,718 | 1,691 | 1,691 | -7 | -0.4% | 4,600 |
| 2018/07/09 | 1,712 | 1,716 | 1,690 | 1,698 | -22 | -1.3% | 6,700 |
| 2018/07/06 | 1,688 | 1,722 | 1,688 | 1,720 | +34 | +2% | 6,000 |
| 2018/07/05 | 1,719 | 1,726 | 1,686 | 1,686 | -33 | -1.9% | 7,500 |
| 2018/07/04 | 1,701 | 1,719 | 1,700 | 1,719 | +14 | +0.8% | 3,400 |
| 2018/07/03 | 1,733 | 1,749 | 1,704 | 1,705 | -31 | -1.8% | 8,000 |
| 2018/07/02 | 1,759 | 1,762 | 1,733 | 1,736 | -19 | -1.1% | 4,700 |
| 2018/06/29 | 1,749 | 1,758 | 1,740 | 1,755 | +6 | +0.3% | 3,600 |
| 2018/06/28 | 1,754 | 1,754 | 1,739 | 1,749 | -8 | -0.5% | 5,400 |
| 2018/06/27 | 1,755 | 1,765 | 1,755 | 1,757 | +3 | +0.2% | 2,900 |
| 2018/06/26 | 1,761 | 1,770 | 1,751 | 1,754 | +1 | +0.1% | 2,700 |
| 2018/06/25 | 1,764 | 1,764 | 1,753 | 1,753 | -11 | -0.6% | 3,600 |
| 2018/06/22 | 1,773 | 1,773 | 1,758 | 1,764 | -6 | -0.3% | 3,100 |
| 2018/06/21 | 1,794 | 1,794 | 1,767 | 1,770 | -12 | -0.7% | 4,100 |
| 2018/06/20 | 1,751 | 1,784 | 1,751 | 1,782 | +25 | +1.4% | 4,800 |
| 2018/06/19 | 1,786 | 1,786 | 1,755 | 1,757 | -29 | -1.6% | 11,500 |
| 2018/06/18 | 1,805 | 1,805 | 1,777 | 1,786 | -27 | -1.5% | 9,400 |
| 2018/06/15 | 1,815 | 1,819 | 1,800 | 1,813 | +7 | +0.4% | 4,200 |
| 2018/06/14 | 1,821 | 1,824 | 1,795 | 1,806 | -9 | -0.5% | 6,300 |
| 2018/06/13 | 1,800 | 1,822 | 1,800 | 1,815 | +26 | +1.5% | 6,800 |
| 2018/06/12 | 1,795 | 1,796 | 1,788 | 1,789 | -6 | -0.3% | 2,600 |
| 2018/06/11 | 1,771 | 1,798 | 1,761 | 1,795 | +38 | +2.2% | 6,300 |
| 2018/06/08 | 1,761 | 1,769 | 1,757 | 1,757 | -17 | -1% | 7,100 |
| 2018/06/07 | 1,762 | 1,775 | 1,759 | 1,774 | +15 | +0.9% | 2,800 |
| 2018/06/06 | 1,761 | 1,766 | 1,757 | 1,759 | -3 | -0.2% | 2,600 |
| 2018/06/05 | 1,756 | 1,777 | 1,756 | 1,762 | +5 | +0.3% | 2,600 |
| 2018/06/04 | 1,762 | 1,764 | 1,756 | 1,757 | -7 | -0.4% | 2,800 |
| 2018/06/01 | 1,769 | 1,770 | 1,757 | 1,764 | -14 | -0.8% | 4,900 |
| 2018/05/31 | 1,798 | 1,798 | 1,766 | 1,778 | -2 | -0.1% | 3,700 |
| 2018/05/30 | 1,790 | 1,790 | 1,778 | 1,780 | -4 | -0.2% | 2,800 |
| 2018/05/29 | 1,808 | 1,808 | 1,763 | 1,784 | -30 | -1.7% | 5,200 |
| 2018/05/28 | 1,822 | 1,822 | 1,808 | 1,814 | -4 | -0.2% | 3,500 |
| 2018/05/25 | 1,819 | 1,825 | 1,815 | 1,818 | -7 | -0.4% | 3,500 |
| 2018/05/24 | 1,832 | 1,832 | 1,823 | 1,825 | -7 | -0.4% | 1,400 |
| 2018/05/23 | 1,828 | 1,832 | 1,816 | 1,832 | +2 | +0.1% | 1,900 |
| 2018/05/22 | 1,832 | 1,833 | 1,828 | 1,830 | -4 | -0.2% | 2,300 |
1651～
1700
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
