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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,854 | 1,862 | 1,832 | 1,846 | -11 | -0.6% | 7,600 |
| 2017/12/18 | 1,882 | 1,882 | 1,850 | 1,857 | -20 | -1.1% | 6,500 |
| 2017/12/15 | 1,879 | 1,884 | 1,855 | 1,877 | -3 | -0.2% | 17,200 |
| 2017/12/14 | 1,836 | 1,880 | 1,836 | 1,880 | +42 | +2.3% | 14,000 |
| 2017/12/13 | 1,840 | 1,840 | 1,830 | 1,838 | -2 | -0.1% | 3,400 |
| 2017/12/12 | 1,810 | 1,844 | 1,810 | 1,840 | +23 | +1.3% | 5,200 |
| 2017/12/11 | 1,826 | 1,826 | 1,809 | 1,817 | -8 | -0.4% | 4,600 |
| 2017/12/08 | 1,818 | 1,826 | 1,800 | 1,825 | +13 | +0.7% | 8,500 |
| 2017/12/07 | 1,785 | 1,826 | 1,785 | 1,812 | +45 | +2.5% | 6,800 |
| 2017/12/06 | 1,828 | 1,835 | 1,767 | 1,767 | -69 | -3.8% | 16,300 |
| 2017/12/05 | 1,830 | 1,847 | 1,830 | 1,836 | -15 | -0.8% | 5,100 |
| 2017/12/04 | 1,862 | 1,862 | 1,847 | 1,851 | -10 | -0.5% | 11,500 |
| 2017/12/01 | 1,850 | 1,864 | 1,845 | 1,861 | +21 | +1.1% | 4,800 |
| 2017/11/30 | 1,845 | 1,861 | 1,836 | 1,840 | -6 | -0.3% | 9,500 |
| 2017/11/29 | 1,838 | 1,850 | 1,830 | 1,846 | +7 | +0.4% | 8,300 |
| 2017/11/28 | 1,855 | 1,855 | 1,835 | 1,839 | -15 | -0.8% | 8,100 |
| 2017/11/27 | 1,838 | 1,858 | 1,838 | 1,854 | +21 | +1.1% | 11,700 |
| 2017/11/24 | 1,814 | 1,833 | 1,814 | 1,833 | +27 | +1.5% | 6,000 |
| 2017/11/22 | 1,817 | 1,821 | 1,803 | 1,806 | -8 | -0.4% | 5,000 |
| 2017/11/21 | 1,820 | 1,843 | 1,781 | 1,814 | -2 | -0.1% | 8,500 |
| 2017/11/20 | 1,754 | 1,820 | 1,754 | 1,816 | +62 | +3.5% | 13,800 |
| 2017/11/17 | 1,776 | 1,800 | 1,729 | 1,754 | -28 | -1.6% | 17,800 |
| 2017/11/16 | 1,765 | 1,791 | 1,760 | 1,782 | +9 | +0.5% | 7,300 |
| 2017/11/15 | 1,785 | 1,793 | 1,765 | 1,773 | -12 | -0.7% | 16,900 |
| 2017/11/14 | 1,698 | 1,789 | 1,698 | 1,785 | +88 | +5.2% | 23,700 |
| 2017/11/13 | 1,692 | 1,710 | 1,690 | 1,697 | +21 | +1.3% | 7,700 |
| 2017/11/10 | 1,627 | 1,695 | 1,626 | 1,676 | +44 | +2.7% | 7,000 |
| 2017/11/09 | 1,651 | 1,680 | 1,624 | 1,632 | -18 | -1.1% | 14,900 |
| 2017/11/08 | 1,671 | 1,698 | 1,650 | 1,650 | -50 | -2.9% | 10,700 |
| 2017/11/07 | 1,744 | 1,744 | 1,656 | 1,700 | -49 | -2.8% | 23,100 |
| 2017/11/06 | 1,700 | 1,877 | 1,700 | 1,749 | +128 | +7.9% | 66,500 |
| 2017/11/02 | 1,600 | 1,630 | 1,591 | 1,621 | +21 | +1.3% | 12,600 |
| 2017/11/01 | 1,589 | 1,600 | 1,589 | 1,600 | +12 | +0.8% | 6,500 |
| 2017/10/31 | 1,594 | 1,594 | 1,587 | 1,588 | -3 | -0.2% | 3,700 |
| 2017/10/30 | 1,585 | 1,591 | 1,580 | 1,591 | +11 | +0.7% | 10,000 |
| 2017/10/27 | 1,574 | 1,580 | 1,574 | 1,580 | +6 | +0.4% | 4,700 |
| 2017/10/26 | 1,574 | 1,575 | 1,570 | 1,574 | ±0 | ±0% | 1,200 |
| 2017/10/25 | 1,577 | 1,578 | 1,572 | 1,574 | -3 | -0.2% | 2,900 |
| 2017/10/24 | 1,577 | 1,579 | 1,573 | 1,577 | +4 | +0.3% | 2,700 |
| 2017/10/23 | 1,575 | 1,576 | 1,571 | 1,573 | -1 | -0.1% | 4,300 |
| 2017/10/20 | 1,570 | 1,574 | 1,569 | 1,574 | +4 | +0.3% | 2,800 |
| 2017/10/19 | 1,572 | 1,572 | 1,568 | 1,570 | -2 | -0.1% | 1,900 |
| 2017/10/18 | 1,567 | 1,572 | 1,567 | 1,572 | +5 | +0.3% | 2,200 |
| 2017/10/17 | 1,566 | 1,571 | 1,566 | 1,567 | +1 | +0.1% | 1,400 |
| 2017/10/16 | 1,570 | 1,573 | 1,566 | 1,566 | -4 | -0.3% | 5,100 |
| 2017/10/13 | 1,569 | 1,574 | 1,569 | 1,570 | +1 | +0.1% | 3,400 |
| 2017/10/12 | 1,570 | 1,574 | 1,568 | 1,569 | ±0 | ±0% | 2,200 |
| 2017/10/11 | 1,563 | 1,571 | 1,562 | 1,569 | ±0 | ±0% | 3,400 |
| 2017/10/10 | 1,567 | 1,571 | 1,563 | 1,569 | +3 | +0.2% | 3,400 |
| 2017/10/06 | 1,566 | 1,571 | 1,562 | 1,566 | -5 | -0.3% | 2,800 |
1801～
1850
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
