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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 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 |
| 2018/05/21 | 1,826 | 1,834 | 1,810 | 1,834 | +4 | +0.2% | 2,700 |
| 2018/05/18 | 1,826 | 1,837 | 1,809 | 1,830 | +5 | +0.3% | 3,000 |
| 2018/05/17 | 1,826 | 1,826 | 1,807 | 1,825 | -13 | -0.7% | 3,600 |
| 2018/05/16 | 1,811 | 1,838 | 1,811 | 1,838 | +10 | +0.5% | 3,300 |
| 2018/05/15 | 1,811 | 1,832 | 1,795 | 1,828 | +16 | +0.9% | 8,500 |
| 2018/05/14 | 1,826 | 1,841 | 1,795 | 1,812 | -10 | -0.5% | 13,200 |
| 2018/05/11 | 1,817 | 1,834 | 1,816 | 1,822 | +7 | +0.4% | 5,400 |
| 2018/05/10 | 1,826 | 1,838 | 1,806 | 1,815 | -16 | -0.9% | 2,500 |
| 2018/05/09 | 1,814 | 1,850 | 1,791 | 1,831 | +13 | +0.7% | 11,800 |
| 2018/05/08 | 1,800 | 1,818 | 1,790 | 1,818 | +20 | +1.1% | 6,000 |
| 2018/05/07 | 1,780 | 1,799 | 1,780 | 1,798 | +18 | +1% | 3,500 |
| 2018/05/02 | 1,775 | 1,780 | 1,758 | 1,780 | +4 | +0.2% | 1,800 |
| 2018/05/01 | 1,766 | 1,779 | 1,766 | 1,776 | +1 | +0.1% | 1,600 |
| 2018/04/27 | 1,780 | 1,780 | 1,754 | 1,775 | ±0 | ±0% | 3,100 |
| 2018/04/26 | 1,764 | 1,776 | 1,754 | 1,775 | +13 | +0.7% | 4,000 |
| 2018/04/25 | 1,763 | 1,764 | 1,752 | 1,762 | -4 | -0.2% | 1,200 |
| 2018/04/24 | 1,757 | 1,766 | 1,749 | 1,766 | +9 | +0.5% | 2,300 |
| 2018/04/23 | 1,742 | 1,765 | 1,742 | 1,757 | +16 | +0.9% | 1,800 |
| 2018/04/20 | 1,750 | 1,755 | 1,741 | 1,741 | -10 | -0.6% | 2,100 |
| 2018/04/19 | 1,750 | 1,754 | 1,738 | 1,751 | -1 | -0.1% | 2,700 |
| 2018/04/18 | 1,747 | 1,755 | 1,736 | 1,752 | +17 | +1% | 2,800 |
| 2018/04/17 | 1,738 | 1,739 | 1,733 | 1,735 | -6 | -0.3% | 1,300 |
| 2018/04/16 | 1,753 | 1,757 | 1,738 | 1,741 | -7 | -0.4% | 3,600 |
| 2018/04/13 | 1,763 | 1,763 | 1,745 | 1,748 | -4 | -0.2% | 2,700 |
| 2018/04/12 | 1,754 | 1,765 | 1,750 | 1,752 | -7 | -0.4% | 3,000 |
| 2018/04/11 | 1,774 | 1,774 | 1,756 | 1,759 | -15 | -0.8% | 2,700 |
1751～
1800
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
