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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 1,405 | 1,405 | 1,401 | 1,405 | -2 | -0.1% | 6,700 |
| 2016/06/10 | 1,405 | 1,409 | 1,401 | 1,407 | +2 | +0.1% | 8,600 |
| 2016/06/09 | 1,405 | 1,406 | 1,402 | 1,405 | ±0 | ±0% | 4,200 |
| 2016/06/08 | 1,410 | 1,410 | 1,403 | 1,405 | -1 | -0.1% | 2,000 |
| 2016/06/07 | 1,409 | 1,410 | 1,403 | 1,406 | -3 | -0.2% | 2,400 |
| 2016/06/06 | 1,403 | 1,409 | 1,402 | 1,409 | +1 | +0.1% | 4,500 |
| 2016/06/03 | 1,402 | 1,409 | 1,402 | 1,408 | +6 | +0.4% | 3,200 |
| 2016/06/02 | 1,404 | 1,406 | 1,402 | 1,402 | -4 | -0.3% | 5,300 |
| 2016/06/01 | 1,410 | 1,410 | 1,404 | 1,406 | ±0 | ±0% | 2,500 |
| 2016/05/31 | 1,405 | 1,414 | 1,405 | 1,406 | -2 | -0.1% | 1,400 |
| 2016/05/30 | 1,405 | 1,409 | 1,404 | 1,408 | +4 | +0.3% | 2,700 |
| 2016/05/27 | 1,405 | 1,405 | 1,403 | 1,404 | -1 | -0.1% | 2,300 |
| 2016/05/26 | 1,421 | 1,421 | 1,404 | 1,405 | +1 | +0.1% | 1,200 |
| 2016/05/25 | 1,410 | 1,410 | 1,404 | 1,404 | -3 | -0.2% | 2,700 |
| 2016/05/24 | 1,405 | 1,408 | 1,405 | 1,407 | +3 | +0.2% | 4,000 |
| 2016/05/23 | 1,407 | 1,408 | 1,404 | 1,404 | -4 | -0.3% | 2,400 |
| 2016/05/20 | 1,407 | 1,413 | 1,406 | 1,408 | ±0 | ±0% | 3,200 |
| 2016/05/19 | 1,415 | 1,416 | 1,408 | 1,408 | +2 | +0.1% | 1,500 |
| 2016/05/18 | 1,408 | 1,414 | 1,406 | 1,406 | -2 | -0.1% | 5,800 |
| 2016/05/17 | 1,407 | 1,414 | 1,407 | 1,408 | +3 | +0.2% | 2,100 |
| 2016/05/16 | 1,422 | 1,422 | 1,402 | 1,405 | -17 | -1.2% | 7,700 |
| 2016/05/13 | 1,420 | 1,437 | 1,420 | 1,422 | -6 | -0.4% | 1,800 |
| 2016/05/12 | 1,429 | 1,430 | 1,425 | 1,428 | -2 | -0.1% | 600 |
| 2016/05/11 | 1,427 | 1,431 | 1,425 | 1,430 | +1 | +0.1% | 1,600 |
| 2016/05/10 | 1,435 | 1,437 | 1,425 | 1,429 | -6 | -0.4% | 1,800 |
| 2016/05/09 | 1,440 | 1,440 | 1,433 | 1,435 | +7 | +0.5% | 3,800 |
| 2016/05/06 | 1,428 | 1,430 | 1,420 | 1,428 | +13 | +0.9% | 3,200 |
| 2016/05/02 | 1,424 | 1,424 | 1,415 | 1,415 | -9 | -0.6% | 2,500 |
| 2016/04/28 | 1,435 | 1,437 | 1,422 | 1,424 | -2 | -0.1% | 2,500 |
| 2016/04/27 | 1,432 | 1,433 | 1,420 | 1,426 | -7 | -0.5% | 3,200 |
| 2016/04/26 | 1,438 | 1,438 | 1,428 | 1,433 | +7 | +0.5% | 3,400 |
| 2016/04/25 | 1,437 | 1,438 | 1,423 | 1,426 | +4 | +0.3% | 3,100 |
| 2016/04/22 | 1,425 | 1,437 | 1,421 | 1,422 | -2 | -0.1% | 2,900 |
| 2016/04/21 | 1,427 | 1,436 | 1,421 | 1,424 | +5 | +0.4% | 5,500 |
| 2016/04/20 | 1,428 | 1,428 | 1,417 | 1,419 | +1 | +0.1% | 2,400 |
| 2016/04/19 | 1,419 | 1,426 | 1,417 | 1,418 | -1 | -0.1% | 1,700 |
| 2016/04/18 | 1,424 | 1,424 | 1,415 | 1,419 | +4 | +0.3% | 2,700 |
| 2016/04/15 | 1,424 | 1,425 | 1,414 | 1,415 | +1 | +0.1% | 2,500 |
| 2016/04/14 | 1,410 | 1,428 | 1,409 | 1,414 | +8 | +0.6% | 4,500 |
| 2016/04/13 | 1,415 | 1,415 | 1,406 | 1,406 | +3 | +0.2% | 2,400 |
| 2016/04/12 | 1,403 | 1,410 | 1,403 | 1,403 | +1 | +0.1% | 3,300 |
| 2016/04/11 | 1,410 | 1,411 | 1,402 | 1,402 | -2 | -0.1% | 2,900 |
| 2016/04/08 | 1,406 | 1,413 | 1,403 | 1,404 | -2 | -0.1% | 3,900 |
| 2016/04/07 | 1,405 | 1,410 | 1,405 | 1,406 | -6 | -0.4% | 1,800 |
| 2016/04/06 | 1,405 | 1,419 | 1,403 | 1,412 | +6 | +0.4% | 3,600 |
| 2016/04/05 | 1,420 | 1,420 | 1,401 | 1,406 | -18 | -1.3% | 5,200 |
| 2016/04/04 | 1,420 | 1,425 | 1,417 | 1,424 | +11 | +0.8% | 4,200 |
| 2016/04/01 | 1,445 | 1,445 | 1,413 | 1,413 | -14 | -1% | 8,600 |
| 2016/03/31 | 1,447 | 1,447 | 1,426 | 1,427 | -20 | -1.4% | 5,100 |
| 2016/03/30 | 1,450 | 1,450 | 1,436 | 1,447 | +5 | +0.3% | 6,500 |
2251～
2300
件表示中 / 7022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 |
| ワットマン | 76,600円 | +8.0% | +24.2% | 2.61% | 13.46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 |
| フォーシーズＨ | 62,300円 | +17.3% | - | 0.00% | - | 6.17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 |
| アイエーＧ | 388,500円 | +5.9% | -10.3% | 3.86% | 4.91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 |
| クラダシ | 52,500円 | +17.3% | - | 0.00% | 51.37倍 | 6.22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 |
市場注目の銘柄
チャート関連のコラム
