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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 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 |
| 2017/10/05 | 1,568 | 1,574 | 1,566 | 1,571 | +3 | +0.2% | 1,700 |
| 2017/10/04 | 1,571 | 1,571 | 1,563 | 1,568 | +1 | +0.1% | 1,400 |
| 2017/10/03 | 1,562 | 1,570 | 1,562 | 1,567 | +2 | +0.1% | 2,500 |
| 2017/10/02 | 1,565 | 1,566 | 1,563 | 1,565 | +2 | +0.1% | 1,200 |
| 2017/09/29 | 1,564 | 1,575 | 1,561 | 1,563 | -2 | -0.1% | 3,000 |
| 2017/09/28 | 1,561 | 1,565 | 1,551 | 1,565 | -2 | -0.1% | 2,400 |
| 2017/09/27 | 1,551 | 1,567 | 1,551 | 1,567 | -2 | -0.1% | 1,800 |
| 2017/09/26 | 1,563 | 1,570 | 1,563 | 1,569 | +6 | +0.4% | 4,300 |
| 2017/09/25 | 1,561 | 1,566 | 1,560 | 1,563 | ±0 | ±0% | 3,200 |
| 2017/09/22 | 1,562 | 1,564 | 1,560 | 1,563 | +1 | +0.1% | 1,800 |
| 2017/09/21 | 1,559 | 1,564 | 1,558 | 1,562 | -2 | -0.1% | 3,000 |
| 2017/09/20 | 1,557 | 1,564 | 1,557 | 1,564 | -1 | -0.1% | 2,800 |
| 2017/09/19 | 1,565 | 1,565 | 1,561 | 1,565 | +5 | +0.3% | 2,600 |
| 2017/09/15 | 1,557 | 1,561 | 1,557 | 1,560 | +2 | +0.1% | 3,700 |
| 2017/09/14 | 1,555 | 1,560 | 1,555 | 1,558 | +1 | +0.1% | 2,300 |
| 2017/09/13 | 1,552 | 1,560 | 1,552 | 1,557 | +5 | +0.3% | 1,000 |
| 2017/09/12 | 1,550 | 1,553 | 1,547 | 1,552 | +6 | +0.4% | 1,800 |
| 2017/09/11 | 1,546 | 1,558 | 1,545 | 1,546 | +2 | +0.1% | 2,400 |
| 2017/09/08 | 1,542 | 1,550 | 1,542 | 1,544 | -6 | -0.4% | 4,300 |
| 2017/09/07 | 1,557 | 1,557 | 1,545 | 1,550 | -1 | -0.1% | 4,800 |
| 2017/09/06 | 1,550 | 1,555 | 1,550 | 1,551 | +1 | +0.1% | 2,400 |
| 2017/09/05 | 1,554 | 1,555 | 1,550 | 1,550 | -5 | -0.3% | 3,600 |
| 2017/09/04 | 1,556 | 1,560 | 1,553 | 1,555 | -13 | -0.8% | 3,300 |
| 2017/09/01 | 1,554 | 1,568 | 1,551 | 1,568 | +15 | +1% | 5,800 |
| 2017/08/31 | 1,553 | 1,555 | 1,553 | 1,553 | -5 | -0.3% | 2,200 |
| 2017/08/30 | 1,562 | 1,562 | 1,553 | 1,558 | +5 | +0.3% | 2,000 |
1901～
1950
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
