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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 1,440 | 1,450 | 1,435 | 1,442 | -47 | -3.2% | 25,900 |
| 2016/03/28 | 1,488 | 1,493 | 1,484 | 1,489 | +2 | +0.1% | 57,900 |
| 2016/03/25 | 1,482 | 1,488 | 1,482 | 1,487 | +6 | +0.4% | 10,500 |
| 2016/03/24 | 1,483 | 1,485 | 1,481 | 1,481 | -3 | -0.2% | 11,000 |
| 2016/03/23 | 1,484 | 1,485 | 1,481 | 1,484 | ±0 | ±0% | 6,800 |
| 2016/03/22 | 1,481 | 1,484 | 1,476 | 1,484 | +3 | +0.2% | 6,500 |
| 2016/03/18 | 1,477 | 1,482 | 1,475 | 1,481 | +1 | +0.1% | 4,300 |
| 2016/03/17 | 1,480 | 1,484 | 1,474 | 1,480 | ±0 | ±0% | 7,000 |
| 2016/03/16 | 1,481 | 1,482 | 1,477 | 1,480 | -4 | -0.3% | 3,900 |
| 2016/03/15 | 1,475 | 1,485 | 1,475 | 1,484 | +9 | +0.6% | 8,200 |
| 2016/03/14 | 1,473 | 1,477 | 1,473 | 1,475 | -2 | -0.1% | 6,300 |
| 2016/03/11 | 1,471 | 1,477 | 1,471 | 1,477 | +4 | +0.3% | 5,600 |
| 2016/03/10 | 1,465 | 1,474 | 1,463 | 1,473 | +3 | +0.2% | 3,200 |
| 2016/03/09 | 1,468 | 1,475 | 1,463 | 1,470 | +2 | +0.1% | 6,500 |
| 2016/03/08 | 1,462 | 1,470 | 1,461 | 1,468 | +6 | +0.4% | 4,400 |
| 2016/03/07 | 1,463 | 1,465 | 1,457 | 1,462 | +5 | +0.3% | 3,700 |
| 2016/03/04 | 1,455 | 1,462 | 1,455 | 1,457 | ±0 | ±0% | 3,200 |
| 2016/03/03 | 1,461 | 1,470 | 1,457 | 1,457 | -4 | -0.3% | 3,600 |
| 2016/03/02 | 1,456 | 1,469 | 1,455 | 1,461 | +6 | +0.4% | 3,100 |
| 2016/03/01 | 1,450 | 1,459 | 1,450 | 1,455 | +5 | +0.3% | 5,000 |
| 2016/02/29 | 1,462 | 1,470 | 1,450 | 1,450 | -10 | -0.7% | 5,400 |
| 2016/02/26 | 1,475 | 1,475 | 1,460 | 1,460 | -15 | -1% | 3,100 |
| 2016/02/25 | 1,474 | 1,475 | 1,464 | 1,475 | ±0 | ±0% | 2,300 |
| 2016/02/24 | 1,453 | 1,475 | 1,446 | 1,475 | +20 | +1.4% | 6,800 |
| 2016/02/23 | 1,464 | 1,464 | 1,454 | 1,455 | -5 | -0.3% | 3,500 |
| 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 |
2301～
2350
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
