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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 1,869 | 1,869 | 1,853 | 1,858 | -2 | -0.1% | 3,900 |
| 2018/01/25 | 1,859 | 1,860 | 1,855 | 1,860 | +1 | +0.1% | 2,700 |
| 2018/01/24 | 1,851 | 1,859 | 1,851 | 1,859 | +15 | +0.8% | 2,700 |
| 2018/01/23 | 1,827 | 1,858 | 1,826 | 1,844 | +18 | +1% | 5,800 |
| 2018/01/22 | 1,828 | 1,832 | 1,822 | 1,826 | -2 | -0.1% | 3,300 |
| 2018/01/19 | 1,827 | 1,831 | 1,821 | 1,828 | +11 | +0.6% | 4,600 |
| 2018/01/18 | 1,817 | 1,835 | 1,816 | 1,817 | +1 | +0.1% | 2,900 |
| 2018/01/17 | 1,815 | 1,837 | 1,815 | 1,816 | +1 | +0.1% | 4,500 |
| 2018/01/16 | 1,825 | 1,837 | 1,815 | 1,815 | -10 | -0.5% | 4,500 |
| 2018/01/15 | 1,840 | 1,840 | 1,824 | 1,825 | -7 | -0.4% | 4,100 |
| 2018/01/12 | 1,874 | 1,874 | 1,830 | 1,832 | -37 | -2% | 5,100 |
| 2018/01/11 | 1,820 | 1,869 | 1,806 | 1,869 | +39 | +2.1% | 10,100 |
| 2018/01/10 | 1,852 | 1,870 | 1,810 | 1,830 | -27 | -1.5% | 14,500 |
| 2018/01/09 | 1,862 | 1,880 | 1,851 | 1,857 | -5 | -0.3% | 8,000 |
| 2018/01/05 | 1,872 | 1,872 | 1,859 | 1,862 | -8 | -0.4% | 5,000 |
| 2018/01/04 | 1,831 | 1,873 | 1,831 | 1,870 | +39 | +2.1% | 9,500 |
| 2017/12/29 | 1,839 | 1,839 | 1,828 | 1,831 | -8 | -0.4% | 3,600 |
| 2017/12/28 | 1,849 | 1,849 | 1,825 | 1,839 | -10 | -0.5% | 3,200 |
| 2017/12/27 | 1,849 | 1,849 | 1,830 | 1,849 | +12 | +0.7% | 3,800 |
| 2017/12/26 | 1,828 | 1,842 | 1,817 | 1,837 | +4 | +0.2% | 5,900 |
| 2017/12/25 | 1,840 | 1,840 | 1,810 | 1,833 | -10 | -0.5% | 10,000 |
| 2017/12/22 | 1,845 | 1,852 | 1,840 | 1,843 | -10 | -0.5% | 4,500 |
| 2017/12/21 | 1,835 | 1,853 | 1,835 | 1,853 | +12 | +0.7% | 2,800 |
| 2017/12/20 | 1,846 | 1,852 | 1,835 | 1,841 | -5 | -0.3% | 3,200 |
| 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 |
1851～
1900
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
