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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,555 | 1,555 | 1,552 | 1,552 | -3 | -0.2% | 1,600 |
| 2017/07/24 | 1,555 | 1,557 | 1,554 | 1,555 | -3 | -0.2% | 1,900 |
| 2017/07/21 | 1,555 | 1,559 | 1,554 | 1,558 | +3 | +0.2% | 2,000 |
| 2017/07/20 | 1,564 | 1,564 | 1,555 | 1,555 | -4 | -0.3% | 2,100 |
| 2017/07/19 | 1,560 | 1,563 | 1,559 | 1,559 | ±0 | ±0% | 600 |
| 2017/07/18 | 1,556 | 1,559 | 1,555 | 1,559 | +3 | +0.2% | 1,400 |
| 2017/07/14 | 1,556 | 1,564 | 1,555 | 1,556 | ±0 | ±0% | 1,100 |
| 2017/07/13 | 1,553 | 1,560 | 1,553 | 1,556 | +3 | +0.2% | 1,100 |
| 2017/07/12 | 1,554 | 1,559 | 1,553 | 1,553 | -2 | -0.1% | 900 |
| 2017/07/11 | 1,554 | 1,558 | 1,554 | 1,555 | ±0 | ±0% | 900 |
| 2017/07/10 | 1,565 | 1,565 | 1,555 | 1,555 | +4 | +0.3% | 2,300 |
| 2017/07/07 | 1,555 | 1,558 | 1,551 | 1,551 | -3 | -0.2% | 3,300 |
| 2017/07/06 | 1,558 | 1,560 | 1,554 | 1,554 | -2 | -0.1% | 1,500 |
| 2017/07/05 | 1,560 | 1,562 | 1,555 | 1,556 | -4 | -0.3% | 1,400 |
| 2017/07/04 | 1,562 | 1,564 | 1,559 | 1,560 | +4 | +0.3% | 3,200 |
| 2017/07/03 | 1,556 | 1,559 | 1,556 | 1,556 | -3 | -0.2% | 1,300 |
| 2017/06/30 | 1,563 | 1,563 | 1,555 | 1,559 | ±0 | ±0% | 1,600 |
| 2017/06/29 | 1,569 | 1,569 | 1,557 | 1,559 | +1 | +0.1% | 900 |
| 2017/06/28 | 1,560 | 1,560 | 1,558 | 1,558 | -1 | -0.1% | 800 |
| 2017/06/27 | 1,569 | 1,569 | 1,556 | 1,559 | ±0 | ±0% | 1,400 |
| 2017/06/26 | 1,557 | 1,567 | 1,556 | 1,559 | +2 | +0.1% | 1,300 |
| 2017/06/23 | 1,567 | 1,567 | 1,557 | 1,557 | -8 | -0.5% | 600 |
| 2017/06/22 | 1,561 | 1,565 | 1,560 | 1,565 | +1 | +0.1% | 1,900 |
| 2017/06/21 | 1,561 | 1,567 | 1,561 | 1,564 | +3 | +0.2% | 1,200 |
| 2017/06/20 | 1,556 | 1,566 | 1,556 | 1,561 | -1 | -0.1% | 2,200 |
| 2017/06/19 | 1,554 | 1,565 | 1,551 | 1,562 | +8 | +0.5% | 2,200 |
| 2017/06/16 | 1,559 | 1,559 | 1,551 | 1,554 | +3 | +0.2% | 2,000 |
| 2017/06/15 | 1,551 | 1,555 | 1,550 | 1,551 | ±0 | ±0% | 1,400 |
| 2017/06/14 | 1,553 | 1,560 | 1,551 | 1,551 | -1 | -0.1% | 1,900 |
| 2017/06/13 | 1,554 | 1,557 | 1,552 | 1,552 | ±0 | ±0% | 1,600 |
| 2017/06/12 | 1,551 | 1,553 | 1,550 | 1,552 | -3 | -0.2% | 3,200 |
| 2017/06/09 | 1,553 | 1,557 | 1,553 | 1,555 | +2 | +0.1% | 2,100 |
| 2017/06/08 | 1,558 | 1,564 | 1,552 | 1,553 | -4 | -0.3% | 3,900 |
| 2017/06/07 | 1,553 | 1,560 | 1,553 | 1,557 | +1 | +0.1% | 1,800 |
| 2017/06/06 | 1,560 | 1,562 | 1,555 | 1,556 | -1 | -0.1% | 1,700 |
| 2017/06/05 | 1,558 | 1,564 | 1,557 | 1,557 | -9 | -0.6% | 1,700 |
| 2017/06/02 | 1,570 | 1,570 | 1,553 | 1,566 | +5 | +0.3% | 3,200 |
| 2017/06/01 | 1,576 | 1,576 | 1,556 | 1,561 | +6 | +0.4% | 3,100 |
| 2017/05/31 | 1,562 | 1,567 | 1,555 | 1,555 | -6 | -0.4% | 2,100 |
| 2017/05/30 | 1,559 | 1,561 | 1,556 | 1,561 | +2 | +0.1% | 2,200 |
| 2017/05/29 | 1,562 | 1,567 | 1,558 | 1,559 | -11 | -0.7% | 1,400 |
| 2017/05/26 | 1,563 | 1,575 | 1,561 | 1,570 | +4 | +0.3% | 2,600 |
| 2017/05/25 | 1,569 | 1,574 | 1,561 | 1,566 | -3 | -0.2% | 1,900 |
| 2017/05/24 | 1,562 | 1,569 | 1,560 | 1,569 | +11 | +0.7% | 1,500 |
| 2017/05/23 | 1,560 | 1,560 | 1,551 | 1,558 | -1 | -0.1% | 3,400 |
| 2017/05/22 | 1,556 | 1,565 | 1,556 | 1,559 | +5 | +0.3% | 2,100 |
| 2017/05/19 | 1,572 | 1,572 | 1,554 | 1,554 | -20 | -1.3% | 3,400 |
| 2017/05/18 | 1,573 | 1,575 | 1,570 | 1,574 | -3 | -0.2% | 4,100 |
| 2017/05/17 | 1,571 | 1,577 | 1,568 | 1,577 | +6 | +0.4% | 3,000 |
| 2017/05/16 | 1,577 | 1,577 | 1,570 | 1,571 | -6 | -0.4% | 4,100 |
1901～
1950
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
