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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 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 |
| 2017/04/04 | 1,529 | 1,529 | 1,515 | 1,529 | +15 | +1% | 3,300 |
| 2017/04/03 | 1,540 | 1,540 | 1,514 | 1,514 | +1 | +0.1% | 4,100 |
| 2017/03/31 | 1,549 | 1,555 | 1,512 | 1,513 | -36 | -2.3% | 12,100 |
| 2017/03/30 | 1,557 | 1,557 | 1,543 | 1,549 | -4 | -0.3% | 7,700 |
| 2017/03/29 | 1,565 | 1,567 | 1,540 | 1,553 | -27 | -1.7% | 32,500 |
| 2017/03/28 | 1,590 | 1,600 | 1,580 | 1,580 | -6 | -0.4% | 49,600 |
| 2017/03/27 | 1,585 | 1,588 | 1,583 | 1,586 | +2 | +0.1% | 13,700 |
| 2017/03/24 | 1,579 | 1,585 | 1,578 | 1,584 | +5 | +0.3% | 6,400 |
| 2017/03/23 | 1,578 | 1,579 | 1,576 | 1,579 | ±0 | ±0% | 11,800 |
| 2017/03/22 | 1,580 | 1,582 | 1,578 | 1,579 | -3 | -0.2% | 12,500 |
| 2017/03/21 | 1,581 | 1,584 | 1,580 | 1,582 | ±0 | ±0% | 8,300 |
| 2017/03/17 | 1,580 | 1,584 | 1,579 | 1,582 | -1 | -0.1% | 5,900 |
| 2017/03/16 | 1,580 | 1,583 | 1,579 | 1,583 | +3 | +0.2% | 5,200 |
| 2017/03/15 | 1,578 | 1,584 | 1,578 | 1,580 | -3 | -0.2% | 4,100 |
| 2017/03/14 | 1,578 | 1,583 | 1,578 | 1,583 | -1 | -0.1% | 5,500 |
| 2017/03/13 | 1,581 | 1,584 | 1,580 | 1,584 | +3 | +0.2% | 5,300 |
| 2017/03/10 | 1,580 | 1,581 | 1,576 | 1,581 | +1 | +0.1% | 7,200 |
| 2017/03/09 | 1,578 | 1,582 | 1,575 | 1,580 | +2 | +0.1% | 4,400 |
| 2017/03/08 | 1,577 | 1,581 | 1,576 | 1,578 | -1 | -0.1% | 4,600 |
| 2017/03/07 | 1,580 | 1,581 | 1,577 | 1,579 | -3 | -0.2% | 6,200 |
| 2017/03/06 | 1,582 | 1,585 | 1,580 | 1,582 | ±0 | ±0% | 5,900 |
| 2017/03/03 | 1,582 | 1,585 | 1,582 | 1,582 | ±0 | ±0% | 4,500 |
| 2017/03/02 | 1,576 | 1,585 | 1,576 | 1,582 | +2 | +0.1% | 5,000 |
| 2017/03/01 | 1,576 | 1,580 | 1,575 | 1,580 | +4 | +0.3% | 4,300 |
| 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 |
2001～
2050
件表示中 / 6988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 | 137,500円 | +4.5% | +38.5% | 1.82% | 140.59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 |
| ミラタップ | 36,300円 | +14.7% | -89.9% | 2.75% | 117.48倍 | 2.11倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
| ＩＮＧＳ | 262,600円 | +23.0% | +11.1% | 0.00% | 21.93倍 | 3.76倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| ライフフーズ | 166,500円 | -2.8% | -51.7% | 0.30% | 48.44倍 | 3.05倍 |
|
関西地盤の和食外食チェーン。主力はセルフ食堂「ザめしや」と定食メニュー主体の「街かど屋」 |
| ユニネク | 60,000円 | +17.3% | +25.3% | 0.67% | 15.72倍 | 1.81倍 |
|
飲食店や医療、作業現場などの業務用ユニホームのネット通販を展開。中小事業者が主要顧客 |
市場注目の銘柄
チャート関連のコラム
