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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 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 |
| 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 |
2051～
2100
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
