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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 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 |
| 2017/05/15 | 1,563 | 1,577 | 1,561 | 1,577 | +5 | +0.3% | 4,100 |
| 2017/05/12 | 1,571 | 1,574 | 1,555 | 1,572 | ±0 | ±0% | 3,600 |
| 2017/05/11 | 1,573 | 1,573 | 1,569 | 1,572 | -1 | -0.1% | 2,600 |
| 2017/05/10 | 1,556 | 1,574 | 1,552 | 1,573 | +4 | +0.3% | 6,100 |
| 2017/05/09 | 1,560 | 1,569 | 1,550 | 1,569 | ±0 | ±0% | 3,600 |
| 2017/05/08 | 1,549 | 1,569 | 1,549 | 1,569 | +21 | +1.4% | 8,200 |
| 2017/05/02 | 1,549 | 1,549 | 1,545 | 1,548 | -1 | -0.1% | 2,300 |
| 2017/05/01 | 1,547 | 1,549 | 1,544 | 1,549 | +9 | +0.6% | 2,100 |
| 2017/04/28 | 1,539 | 1,547 | 1,539 | 1,540 | +5 | +0.3% | 3,800 |
| 2017/04/27 | 1,534 | 1,542 | 1,530 | 1,535 | +1 | +0.1% | 2,800 |
| 2017/04/26 | 1,540 | 1,540 | 1,531 | 1,534 | -4 | -0.3% | 1,200 |
| 2017/04/25 | 1,539 | 1,540 | 1,535 | 1,538 | +10 | +0.7% | 2,000 |
| 2017/04/24 | 1,525 | 1,531 | 1,525 | 1,528 | -2 | -0.1% | 3,900 |
| 2017/04/21 | 1,526 | 1,536 | 1,525 | 1,530 | -6 | -0.4% | 1,800 |
| 2017/04/20 | 1,528 | 1,537 | 1,526 | 1,536 | +5 | +0.3% | 1,300 |
| 2017/04/19 | 1,523 | 1,538 | 1,523 | 1,531 | +6 | +0.4% | 2,300 |
| 2017/04/18 | 1,537 | 1,537 | 1,525 | 1,525 | -3 | -0.2% | 1,100 |
| 2017/04/17 | 1,535 | 1,537 | 1,528 | 1,528 | -9 | -0.6% | 900 |
| 2017/04/14 | 1,531 | 1,540 | 1,529 | 1,537 | +14 | +0.9% | 5,600 |
| 2017/04/13 | 1,525 | 1,530 | 1,522 | 1,523 | -2 | -0.1% | 2,000 |
| 2017/04/12 | 1,545 | 1,545 | 1,525 | 1,525 | -18 | -1.2% | 2,700 |
| 2017/04/11 | 1,549 | 1,549 | 1,515 | 1,543 | +4 | +0.3% | 6,900 |
| 2017/04/10 | 1,542 | 1,547 | 1,537 | 1,539 | +12 | +0.8% | 3,300 |
| 2017/04/07 | 1,540 | 1,540 | 1,526 | 1,527 | +7 | +0.5% | 3,100 |
| 2017/04/06 | 1,539 | 1,540 | 1,514 | 1,520 | -12 | -0.8% | 4,500 |
| 2017/04/05 | 1,529 | 1,535 | 1,529 | 1,532 | +3 | +0.2% | 2,200 |
2001～
2050
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 | 62,600円 | +17.3% | - | 0.00% | - | 6.20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 | 76,400円 | +8.0% | +24.2% | 2.62% | 13.43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 | 53,300円 | +17.3% | - | 0.00% | 52.15倍 | 6.31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 | 385,500円 | +5.9% | -10.3% | 3.89% | 4.87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
