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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 1,870 | 1,880 | 1,870 | 1,880 | +17 | +0.9% | 2,700 |
| 2018/08/31 | 1,853 | 1,877 | 1,849 | 1,863 | +18 | +1% | 3,900 |
| 2018/08/30 | 1,879 | 1,879 | 1,845 | 1,845 | -22 | -1.2% | 2,000 |
| 2018/08/29 | 1,870 | 1,873 | 1,856 | 1,867 | -10 | -0.5% | 3,600 |
| 2018/08/28 | 1,860 | 1,878 | 1,831 | 1,877 | +13 | +0.7% | 5,400 |
| 2018/08/27 | 1,860 | 1,887 | 1,859 | 1,864 | +4 | +0.2% | 3,400 |
| 2018/08/24 | 1,844 | 1,865 | 1,842 | 1,860 | +19 | +1% | 6,200 |
| 2018/08/23 | 1,830 | 1,849 | 1,820 | 1,841 | +21 | +1.2% | 3,700 |
| 2018/08/22 | 1,802 | 1,829 | 1,802 | 1,820 | +18 | +1% | 4,100 |
| 2018/08/21 | 1,811 | 1,811 | 1,800 | 1,802 | -19 | -1% | 6,200 |
| 2018/08/20 | 1,835 | 1,835 | 1,816 | 1,821 | -18 | -1% | 7,000 |
| 2018/08/17 | 1,847 | 1,854 | 1,830 | 1,839 | +10 | +0.5% | 2,600 |
| 2018/08/16 | 1,813 | 1,839 | 1,813 | 1,829 | -11 | -0.6% | 3,600 |
| 2018/08/15 | 1,839 | 1,860 | 1,826 | 1,840 | -15 | -0.8% | 9,200 |
| 2018/08/14 | 1,884 | 1,885 | 1,828 | 1,855 | -2 | -0.1% | 12,600 |
| 2018/08/13 | 1,856 | 1,886 | 1,835 | 1,857 | -10 | -0.5% | 10,200 |
| 2018/08/10 | 1,867 | 1,883 | 1,848 | 1,867 | -23 | -1.2% | 8,700 |
| 2018/08/09 | 1,898 | 1,915 | 1,877 | 1,890 | +7 | +0.4% | 17,400 |
| 2018/08/08 | 1,877 | 1,947 | 1,877 | 1,883 | +7 | +0.4% | 25,400 |
| 2018/08/07 | 1,900 | 1,939 | 1,865 | 1,876 | -60 | -3.1% | 24,100 |
| 2018/08/06 | 1,817 | 1,940 | 1,814 | 1,936 | +119 | +6.5% | 42,900 |
| 2018/08/03 | 1,734 | 1,850 | 1,730 | 1,817 | +84 | +4.8% | 24,800 |
| 2018/08/02 | 1,730 | 1,760 | 1,730 | 1,733 | +5 | +0.3% | 2,300 |
| 2018/08/01 | 1,776 | 1,776 | 1,728 | 1,728 | -35 | -2% | 2,300 |
| 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 |
1701～
1750
件表示中 / 7021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 |
| フォーシーズＨ | 63,000円 | +17.3% | - | 0.00% | - | 6.24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 |
| ワットマン | 76,200円 | +8.0% | +24.2% | 2.62% | 13.39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 |
| クラダシ | 52,500円 | +17.3% | - | 0.00% | 51.37倍 | 6.22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 | 380,500円 | +5.9% | -10.3% | 3.94% | 4.81倍 | 0.36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
