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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 1,759 | 1,780 | 1,759 | 1,774 | +2 | +0.1% | 4,300 |
| 2018/04/09 | 1,748 | 1,774 | 1,748 | 1,772 | +26 | +1.5% | 4,400 |
| 2018/04/06 | 1,761 | 1,766 | 1,746 | 1,746 | -16 | -0.9% | 3,600 |
| 2018/04/05 | 1,777 | 1,777 | 1,762 | 1,762 | -13 | -0.7% | 4,900 |
| 2018/04/04 | 1,763 | 1,776 | 1,755 | 1,775 | +26 | +1.5% | 5,000 |
| 2018/04/03 | 1,744 | 1,755 | 1,744 | 1,749 | +4 | +0.2% | 2,700 |
| 2018/04/02 | 1,758 | 1,760 | 1,745 | 1,745 | -4 | -0.2% | 3,300 |
| 2018/03/30 | 1,778 | 1,778 | 1,745 | 1,749 | -12 | -0.7% | 5,900 |
| 2018/03/29 | 1,760 | 1,766 | 1,731 | 1,761 | +22 | +1.3% | 8,200 |
| 2018/03/28 | 1,781 | 1,786 | 1,734 | 1,739 | -102 | -5.5% | 30,000 |
| 2018/03/27 | 1,835 | 1,845 | 1,834 | 1,841 | +4 | +0.2% | 43,000 |
| 2018/03/26 | 1,826 | 1,838 | 1,825 | 1,837 | +3 | +0.2% | 17,400 |
| 2018/03/23 | 1,830 | 1,845 | 1,830 | 1,834 | -10 | -0.5% | 9,700 |
| 2018/03/22 | 1,828 | 1,844 | 1,828 | 1,844 | +16 | +0.9% | 5,100 |
| 2018/03/20 | 1,822 | 1,832 | 1,820 | 1,828 | -1 | -0.1% | 7,700 |
| 2018/03/19 | 1,841 | 1,841 | 1,822 | 1,829 | -7 | -0.4% | 20,300 |
| 2018/03/16 | 1,850 | 1,850 | 1,836 | 1,836 | -5 | -0.3% | 19,800 |
| 2018/03/15 | 1,836 | 1,852 | 1,831 | 1,841 | -8 | -0.4% | 3,700 |
| 2018/03/14 | 1,850 | 1,854 | 1,842 | 1,849 | +1 | +0.1% | 2,900 |
| 2018/03/13 | 1,819 | 1,848 | 1,816 | 1,848 | +29 | +1.6% | 13,900 |
| 2018/03/12 | 1,819 | 1,820 | 1,813 | 1,819 | +9 | +0.5% | 5,000 |
| 2018/03/09 | 1,814 | 1,822 | 1,804 | 1,810 | -4 | -0.2% | 7,900 |
| 2018/03/08 | 1,809 | 1,818 | 1,807 | 1,814 | +7 | +0.4% | 3,300 |
| 2018/03/07 | 1,809 | 1,835 | 1,801 | 1,807 | +1 | +0.1% | 6,900 |
| 2018/03/06 | 1,798 | 1,815 | 1,798 | 1,806 | +7 | +0.4% | 4,500 |
| 2018/03/05 | 1,801 | 1,816 | 1,794 | 1,799 | -5 | -0.3% | 8,200 |
| 2018/03/02 | 1,800 | 1,812 | 1,798 | 1,804 | -17 | -0.9% | 9,000 |
| 2018/03/01 | 1,826 | 1,826 | 1,815 | 1,821 | -4 | -0.2% | 5,200 |
| 2018/02/28 | 1,830 | 1,833 | 1,825 | 1,825 | ±0 | ±0% | 5,700 |
| 2018/02/27 | 1,815 | 1,833 | 1,815 | 1,825 | +10 | +0.6% | 5,800 |
| 2018/02/26 | 1,805 | 1,820 | 1,796 | 1,815 | +25 | +1.4% | 6,600 |
| 2018/02/23 | 1,778 | 1,790 | 1,778 | 1,790 | +12 | +0.7% | 2,600 |
| 2018/02/22 | 1,779 | 1,779 | 1,768 | 1,778 | -2 | -0.1% | 3,700 |
| 2018/02/21 | 1,775 | 1,799 | 1,771 | 1,780 | +14 | +0.8% | 9,300 |
| 2018/02/20 | 1,769 | 1,774 | 1,750 | 1,766 | -2 | -0.1% | 6,100 |
| 2018/02/19 | 1,795 | 1,795 | 1,766 | 1,768 | +32 | +1.8% | 6,900 |
| 2018/02/16 | 1,729 | 1,742 | 1,723 | 1,736 | +30 | +1.8% | 3,400 |
| 2018/02/15 | 1,722 | 1,730 | 1,706 | 1,706 | +6 | +0.4% | 6,800 |
| 2018/02/14 | 1,706 | 1,733 | 1,700 | 1,700 | -3 | -0.2% | 8,900 |
| 2018/02/13 | 1,780 | 1,780 | 1,703 | 1,703 | -48 | -2.7% | 16,500 |
| 2018/02/09 | 1,761 | 1,761 | 1,725 | 1,751 | -34 | -1.9% | 10,000 |
| 2018/02/08 | 1,775 | 1,800 | 1,775 | 1,785 | +24 | +1.4% | 3,900 |
| 2018/02/07 | 1,800 | 1,811 | 1,760 | 1,761 | +49 | +2.9% | 12,300 |
| 2018/02/06 | 1,767 | 1,767 | 1,680 | 1,712 | -111 | -6.1% | 37,000 |
| 2018/02/05 | 1,838 | 1,870 | 1,820 | 1,823 | -32 | -1.7% | 18,500 |
| 2018/02/02 | 1,857 | 1,863 | 1,845 | 1,855 | -8 | -0.4% | 8,600 |
| 2018/02/01 | 1,857 | 1,869 | 1,856 | 1,863 | +23 | +1.3% | 4,500 |
| 2018/01/31 | 1,856 | 1,871 | 1,840 | 1,840 | -27 | -1.4% | 7,200 |
| 2018/01/30 | 1,890 | 1,890 | 1,858 | 1,867 | -20 | -1.1% | 6,100 |
| 2018/01/29 | 1,858 | 1,896 | 1,858 | 1,887 | +29 | +1.6% | 8,700 |
1801～
1850
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
