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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 1,573 | 1,577 | 1,571 | 1,576 | +3 | +0.2% | 5,000 |
| 2017/02/27 | 1,570 | 1,574 | 1,569 | 1,573 | +9 | +0.6% | 4,800 |
| 2017/02/24 | 1,570 | 1,570 | 1,555 | 1,564 | -4 | -0.3% | 6,100 |
| 2017/02/23 | 1,560 | 1,568 | 1,559 | 1,568 | +9 | +0.6% | 3,800 |
| 2017/02/22 | 1,556 | 1,559 | 1,555 | 1,559 | +3 | +0.2% | 2,500 |
| 2017/02/21 | 1,550 | 1,557 | 1,550 | 1,556 | +6 | +0.4% | 1,500 |
| 2017/02/20 | 1,549 | 1,550 | 1,547 | 1,550 | -4 | -0.3% | 4,300 |
| 2017/02/17 | 1,546 | 1,558 | 1,546 | 1,554 | +10 | +0.6% | 1,600 |
| 2017/02/16 | 1,560 | 1,560 | 1,542 | 1,544 | -16 | -1% | 8,500 |
| 2017/02/15 | 1,560 | 1,560 | 1,555 | 1,560 | +4 | +0.3% | 4,500 |
| 2017/02/14 | 1,560 | 1,560 | 1,555 | 1,556 | -1 | -0.1% | 5,400 |
| 2017/02/13 | 1,554 | 1,573 | 1,554 | 1,557 | +11 | +0.7% | 4,300 |
| 2017/02/10 | 1,549 | 1,557 | 1,546 | 1,546 | -3 | -0.2% | 9,800 |
| 2017/02/09 | 1,550 | 1,550 | 1,547 | 1,549 | -3 | -0.2% | 2,700 |
| 2017/02/08 | 1,554 | 1,559 | 1,550 | 1,552 | ±0 | ±0% | 4,300 |
| 2017/02/07 | 1,556 | 1,563 | 1,552 | 1,552 | -6 | -0.4% | 3,800 |
| 2017/02/06 | 1,575 | 1,575 | 1,555 | 1,558 | -2 | -0.1% | 6,100 |
| 2017/02/03 | 1,560 | 1,567 | 1,547 | 1,560 | -1 | -0.1% | 12,800 |
| 2017/02/02 | 1,580 | 1,580 | 1,561 | 1,561 | -17 | -1.1% | 5,300 |
| 2017/02/01 | 1,581 | 1,581 | 1,570 | 1,578 | -3 | -0.2% | 3,200 |
| 2017/01/31 | 1,573 | 1,581 | 1,573 | 1,581 | +7 | +0.4% | 3,600 |
| 2017/01/30 | 1,580 | 1,580 | 1,569 | 1,574 | ±0 | ±0% | 4,900 |
| 2017/01/27 | 1,576 | 1,576 | 1,570 | 1,574 | +2 | +0.1% | 2,500 |
| 2017/01/26 | 1,572 | 1,573 | 1,568 | 1,572 | ±0 | ±0% | 1,900 |
| 2017/01/25 | 1,573 | 1,578 | 1,564 | 1,572 | -1 | -0.1% | 4,200 |
| 2017/01/24 | 1,568 | 1,573 | 1,564 | 1,573 | +5 | +0.3% | 2,600 |
| 2017/01/23 | 1,570 | 1,575 | 1,558 | 1,568 | -2 | -0.1% | 4,100 |
| 2017/01/20 | 1,561 | 1,579 | 1,560 | 1,570 | +8 | +0.5% | 5,300 |
| 2017/01/19 | 1,565 | 1,566 | 1,560 | 1,562 | ±0 | ±0% | 2,600 |
| 2017/01/18 | 1,573 | 1,573 | 1,562 | 1,562 | -7 | -0.4% | 2,700 |
| 2017/01/17 | 1,575 | 1,575 | 1,564 | 1,569 | -5 | -0.3% | 2,700 |
| 2017/01/16 | 1,587 | 1,587 | 1,563 | 1,574 | +6 | +0.4% | 6,900 |
| 2017/01/13 | 1,565 | 1,569 | 1,561 | 1,568 | +5 | +0.3% | 2,700 |
| 2017/01/12 | 1,562 | 1,570 | 1,549 | 1,563 | +1 | +0.1% | 5,700 |
| 2017/01/11 | 1,565 | 1,578 | 1,557 | 1,562 | -1 | -0.1% | 8,900 |
| 2017/01/10 | 1,550 | 1,566 | 1,550 | 1,563 | +14 | +0.9% | 5,800 |
| 2017/01/06 | 1,545 | 1,549 | 1,538 | 1,549 | +12 | +0.8% | 3,900 |
| 2017/01/05 | 1,542 | 1,545 | 1,531 | 1,537 | -1 | -0.1% | 4,800 |
| 2017/01/04 | 1,531 | 1,538 | 1,524 | 1,538 | +13 | +0.9% | 4,000 |
| 2016/12/30 | 1,525 | 1,530 | 1,523 | 1,525 | -13 | -0.8% | 5,400 |
| 2016/12/29 | 1,530 | 1,538 | 1,517 | 1,538 | +8 | +0.5% | 4,800 |
| 2016/12/28 | 1,525 | 1,538 | 1,525 | 1,530 | -7 | -0.5% | 3,300 |
| 2016/12/27 | 1,545 | 1,545 | 1,530 | 1,537 | -5 | -0.3% | 4,400 |
| 2016/12/26 | 1,549 | 1,549 | 1,525 | 1,542 | +10 | +0.7% | 6,900 |
| 2016/12/22 | 1,532 | 1,535 | 1,520 | 1,532 | +5 | +0.3% | 6,400 |
| 2016/12/21 | 1,528 | 1,533 | 1,515 | 1,527 | +4 | +0.3% | 3,400 |
| 2016/12/20 | 1,515 | 1,523 | 1,512 | 1,523 | +17 | +1.1% | 4,400 |
| 2016/12/19 | 1,513 | 1,519 | 1,506 | 1,506 | -6 | -0.4% | 6,400 |
| 2016/12/16 | 1,511 | 1,512 | 1,490 | 1,512 | +5 | +0.3% | 4,000 |
| 2016/12/15 | 1,510 | 1,511 | 1,507 | 1,507 | +2 | +0.1% | 3,700 |
2001～
2050
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
