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 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 1,457 | 1,460 | 1,454 | 1,460 | ±0 | ±0% | 2,100 |
| 2016/02/19 | 1,453 | 1,461 | 1,447 | 1,460 | +5 | +0.3% | 3,200 |
| 2016/02/18 | 1,464 | 1,464 | 1,451 | 1,455 | +8 | +0.6% | 4,400 |
| 2016/02/17 | 1,468 | 1,468 | 1,442 | 1,447 | ±0 | ±0% | 4,000 |
| 2016/02/16 | 1,450 | 1,465 | 1,435 | 1,447 | -19 | -1.3% | 4,900 |
| 2016/02/15 | 1,460 | 1,479 | 1,430 | 1,466 | +39 | +2.7% | 8,100 |
| 2016/02/12 | 1,450 | 1,455 | 1,410 | 1,427 | -40 | -2.7% | 11,600 |
| 2016/02/10 | 1,480 | 1,487 | 1,451 | 1,467 | -12 | -0.8% | 7,200 |
| 2016/02/09 | 1,472 | 1,485 | 1,472 | 1,479 | -13 | -0.9% | 1,700 |
| 2016/02/08 | 1,470 | 1,493 | 1,470 | 1,492 | -2 | -0.1% | 3,200 |
| 2016/02/05 | 1,480 | 1,494 | 1,476 | 1,494 | +7 | +0.5% | 3,300 |
| 2016/02/04 | 1,470 | 1,498 | 1,470 | 1,487 | -11 | -0.7% | 4,300 |
| 2016/02/03 | 1,495 | 1,498 | 1,482 | 1,498 | ±0 | ±0% | 3,400 |
| 2016/02/02 | 1,500 | 1,500 | 1,492 | 1,498 | ±0 | ±0% | 4,600 |
| 2016/02/01 | 1,485 | 1,498 | 1,485 | 1,498 | +14 | +0.9% | 5,900 |
| 2016/01/29 | 1,482 | 1,484 | 1,472 | 1,484 | +9 | +0.6% | 2,900 |
| 2016/01/28 | 1,472 | 1,480 | 1,470 | 1,475 | +3 | +0.2% | 1,600 |
| 2016/01/27 | 1,485 | 1,485 | 1,471 | 1,472 | ±0 | ±0% | 2,000 |
| 2016/01/26 | 1,479 | 1,479 | 1,465 | 1,472 | -4 | -0.3% | 4,700 |
| 2016/01/25 | 1,481 | 1,481 | 1,465 | 1,476 | +21 | +1.4% | 3,600 |
| 2016/01/22 | 1,435 | 1,456 | 1,426 | 1,455 | +26 | +1.8% | 4,700 |
| 2016/01/21 | 1,436 | 1,452 | 1,420 | 1,429 | -12 | -0.8% | 6,000 |
| 2016/01/20 | 1,459 | 1,459 | 1,440 | 1,441 | -5 | -0.3% | 3,400 |
| 2016/01/19 | 1,456 | 1,466 | 1,446 | 1,446 | -10 | -0.7% | 3,000 |
| 2016/01/18 | 1,450 | 1,458 | 1,445 | 1,456 | -2 | -0.1% | 3,100 |
| 2016/01/15 | 1,461 | 1,467 | 1,457 | 1,458 | -8 | -0.5% | 2,000 |
| 2016/01/14 | 1,473 | 1,473 | 1,450 | 1,466 | +16 | +1.1% | 7,400 |
| 2016/01/13 | 1,444 | 1,454 | 1,444 | 1,450 | +10 | +0.7% | 3,300 |
| 2016/01/12 | 1,455 | 1,459 | 1,440 | 1,440 | -17 | -1.2% | 5,600 |
| 2016/01/08 | 1,472 | 1,478 | 1,457 | 1,457 | -16 | -1.1% | 4,500 |
| 2016/01/07 | 1,477 | 1,480 | 1,473 | 1,473 | -3 | -0.2% | 2,400 |
| 2016/01/06 | 1,485 | 1,485 | 1,474 | 1,476 | -5 | -0.3% | 3,200 |
| 2016/01/05 | 1,489 | 1,489 | 1,475 | 1,481 | +9 | +0.6% | 1,900 |
| 2016/01/04 | 1,489 | 1,490 | 1,470 | 1,472 | -12 | -0.8% | 5,200 |
| 2015/12/30 | 1,485 | 1,485 | 1,476 | 1,484 | +11 | +0.7% | 2,900 |
| 2015/12/29 | 1,479 | 1,479 | 1,468 | 1,473 | -1 | -0.1% | 2,600 |
| 2015/12/28 | 1,480 | 1,480 | 1,450 | 1,474 | +24 | +1.7% | 3,800 |
| 2015/12/25 | 1,450 | 1,468 | 1,450 | 1,450 | -15 | -1% | 4,100 |
| 2015/12/24 | 1,470 | 1,470 | 1,458 | 1,465 | +2 | +0.1% | 3,500 |
| 2015/12/22 | 1,468 | 1,474 | 1,463 | 1,463 | -4 | -0.3% | 1,800 |
| 2015/12/21 | 1,470 | 1,478 | 1,464 | 1,467 | +2 | +0.1% | 5,200 |
| 2015/12/18 | 1,459 | 1,468 | 1,455 | 1,465 | +7 | +0.5% | 3,600 |
| 2015/12/17 | 1,456 | 1,465 | 1,453 | 1,458 | +2 | +0.1% | 2,800 |
| 2015/12/16 | 1,457 | 1,459 | 1,440 | 1,456 | +8 | +0.6% | 2,900 |
| 2015/12/15 | 1,451 | 1,460 | 1,447 | 1,448 | +1 | +0.1% | 1,700 |
| 2015/12/14 | 1,442 | 1,457 | 1,442 | 1,447 | -10 | -0.7% | 1,200 |
| 2015/12/11 | 1,445 | 1,462 | 1,445 | 1,457 | +12 | +0.8% | 3,900 |
| 2015/12/10 | 1,440 | 1,466 | 1,440 | 1,445 | -22 | -1.5% | 5,200 |
| 2015/12/09 | 1,466 | 1,467 | 1,457 | 1,467 | +8 | +0.5% | 5,000 |
| 2015/12/08 | 1,467 | 1,467 | 1,457 | 1,459 | -3 | -0.2% | 2,800 |
2251～
2300
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
