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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 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 |
| 2015/12/07 | 1,462 | 1,463 | 1,459 | 1,462 | +18 | +1.2% | 1,300 |
| 2015/12/04 | 1,451 | 1,462 | 1,444 | 1,444 | -14 | -1% | 5,500 |
| 2015/12/03 | 1,455 | 1,460 | 1,453 | 1,458 | ±0 | ±0% | 3,600 |
| 2015/12/02 | 1,460 | 1,460 | 1,451 | 1,458 | -2 | -0.1% | 4,100 |
| 2015/12/01 | 1,460 | 1,461 | 1,457 | 1,460 | +2 | +0.1% | 3,000 |
| 2015/11/30 | 1,462 | 1,462 | 1,457 | 1,458 | -1 | -0.1% | 1,100 |
| 2015/11/27 | 1,460 | 1,460 | 1,453 | 1,459 | +1 | +0.1% | 2,200 |
| 2015/11/26 | 1,460 | 1,460 | 1,458 | 1,458 | -2 | -0.1% | 1,800 |
| 2015/11/25 | 1,460 | 1,460 | 1,454 | 1,460 | ±0 | ±0% | 4,100 |
| 2015/11/24 | 1,456 | 1,460 | 1,454 | 1,460 | +4 | +0.3% | 3,100 |
| 2015/11/20 | 1,451 | 1,456 | 1,450 | 1,456 | +1 | +0.1% | 2,000 |
| 2015/11/19 | 1,454 | 1,455 | 1,448 | 1,455 | +1 | +0.1% | 3,600 |
| 2015/11/18 | 1,454 | 1,454 | 1,450 | 1,454 | +5 | +0.3% | 2,300 |
| 2015/11/17 | 1,450 | 1,450 | 1,443 | 1,449 | +1 | +0.1% | 2,400 |
| 2015/11/16 | 1,445 | 1,448 | 1,440 | 1,448 | +1 | +0.1% | 2,500 |
| 2015/11/13 | 1,448 | 1,449 | 1,443 | 1,447 | -1 | -0.1% | 1,900 |
| 2015/11/12 | 1,438 | 1,448 | 1,438 | 1,448 | +1 | +0.1% | 2,800 |
| 2015/11/11 | 1,445 | 1,449 | 1,440 | 1,447 | +3 | +0.2% | 1,600 |
| 2015/11/10 | 1,446 | 1,448 | 1,444 | 1,444 | -3 | -0.2% | 1,300 |
| 2015/11/09 | 1,454 | 1,454 | 1,436 | 1,447 | +7 | +0.5% | 4,200 |
| 2015/11/06 | 1,450 | 1,455 | 1,438 | 1,440 | -6 | -0.4% | 5,000 |
| 2015/11/05 | 1,450 | 1,451 | 1,439 | 1,446 | +7 | +0.5% | 3,500 |
| 2015/11/04 | 1,438 | 1,449 | 1,438 | 1,439 | +1 | +0.1% | 3,800 |
| 2015/11/02 | 1,446 | 1,446 | 1,434 | 1,438 | -7 | -0.5% | 2,500 |
| 2015/10/30 | 1,443 | 1,448 | 1,442 | 1,445 | +12 | +0.8% | 3,800 |
2351～
2400
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
