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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 1,560 | 1,560 | 1,552 | 1,553 | ±0 | ±0% | 2,600 |
| 2017/08/28 | 1,561 | 1,561 | 1,550 | 1,553 | +1 | +0.1% | 3,200 |
| 2017/08/25 | 1,556 | 1,556 | 1,550 | 1,552 | ±0 | ±0% | 3,400 |
| 2017/08/24 | 1,556 | 1,556 | 1,550 | 1,552 | +2 | +0.1% | 3,300 |
| 2017/08/23 | 1,551 | 1,555 | 1,550 | 1,550 | -3 | -0.2% | 3,300 |
| 2017/08/22 | 1,551 | 1,558 | 1,550 | 1,553 | +2 | +0.1% | 3,900 |
| 2017/08/21 | 1,555 | 1,555 | 1,551 | 1,551 | -4 | -0.3% | 1,400 |
| 2017/08/18 | 1,564 | 1,564 | 1,552 | 1,555 | +1 | +0.1% | 2,000 |
| 2017/08/17 | 1,552 | 1,562 | 1,551 | 1,554 | +2 | +0.1% | 2,000 |
| 2017/08/16 | 1,558 | 1,561 | 1,552 | 1,552 | ±0 | ±0% | 3,300 |
| 2017/08/15 | 1,553 | 1,560 | 1,551 | 1,552 | -1 | -0.1% | 2,000 |
| 2017/08/14 | 1,555 | 1,562 | 1,551 | 1,553 | -4 | -0.3% | 4,800 |
| 2017/08/10 | 1,556 | 1,562 | 1,555 | 1,557 | -4 | -0.3% | 2,700 |
| 2017/08/09 | 1,563 | 1,567 | 1,557 | 1,561 | -2 | -0.1% | 2,900 |
| 2017/08/08 | 1,572 | 1,573 | 1,559 | 1,563 | -1 | -0.1% | 2,300 |
| 2017/08/07 | 1,562 | 1,572 | 1,557 | 1,564 | -6 | -0.4% | 3,700 |
| 2017/08/04 | 1,570 | 1,572 | 1,563 | 1,570 | +1 | +0.1% | 1,100 |
| 2017/08/03 | 1,567 | 1,569 | 1,562 | 1,569 | +7 | +0.4% | 1,800 |
| 2017/08/02 | 1,558 | 1,563 | 1,558 | 1,562 | -1 | -0.1% | 400 |
| 2017/08/01 | 1,565 | 1,565 | 1,559 | 1,563 | +5 | +0.3% | 1,300 |
| 2017/07/31 | 1,560 | 1,563 | 1,555 | 1,558 | -2 | -0.1% | 1,200 |
| 2017/07/28 | 1,560 | 1,562 | 1,556 | 1,560 | ±0 | ±0% | 2,100 |
| 2017/07/27 | 1,562 | 1,562 | 1,556 | 1,560 | +2 | +0.1% | 800 |
| 2017/07/26 | 1,557 | 1,561 | 1,552 | 1,558 | +6 | +0.4% | 2,300 |
| 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 |
1951～
2000
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 | 137,100円 | +4.5% | +38.5% | 1.82% | 140.19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 | 62,500円 | +17.3% | - | 0.00% | - | 6.19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 | 76,700円 | +8.0% | +24.2% | 2.61% | 13.48倍 | 1.96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 | 53,100円 | +17.3% | - | 0.00% | 51.96倍 | 6.29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 | 386,000円 | +5.9% | -10.3% | 3.89% | 4.88倍 | 0.37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
