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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 1,408 | 1,408 | 1,392 | 1,392 | -2 | -0.1% | 2,700 |
| 2015/09/07 | 1,397 | 1,417 | 1,394 | 1,394 | -3 | -0.2% | 2,400 |
| 2015/09/04 | 1,400 | 1,409 | 1,395 | 1,397 | -3 | -0.2% | 2,700 |
| 2015/09/03 | 1,400 | 1,415 | 1,400 | 1,400 | ±0 | ±0% | 2,200 |
| 2015/09/02 | 1,400 | 1,415 | 1,398 | 1,400 | ±0 | ±0% | 4,200 |
| 2015/09/01 | 1,412 | 1,415 | 1,400 | 1,400 | -14 | -1% | 3,600 |
| 2015/08/31 | 1,420 | 1,420 | 1,411 | 1,414 | -13 | -0.9% | 3,200 |
| 2015/08/28 | 1,428 | 1,430 | 1,420 | 1,427 | +15 | +1.1% | 1,600 |
| 2015/08/27 | 1,418 | 1,426 | 1,410 | 1,412 | -5 | -0.4% | 4,300 |
| 2015/08/26 | 1,395 | 1,429 | 1,390 | 1,417 | +22 | +1.6% | 5,300 |
| 2015/08/25 | 1,382 | 1,420 | 1,380 | 1,395 | +3 | +0.2% | 10,600 |
| 2015/08/24 | 1,400 | 1,421 | 1,392 | 1,392 | -23 | -1.6% | 13,100 |
| 2015/08/21 | 1,420 | 1,446 | 1,415 | 1,415 | -6 | -0.4% | 7,500 |
| 2015/08/20 | 1,435 | 1,441 | 1,421 | 1,421 | -14 | -1% | 7,600 |
| 2015/08/19 | 1,457 | 1,457 | 1,433 | 1,435 | +1 | +0.1% | 2,300 |
| 2015/08/18 | 1,463 | 1,463 | 1,431 | 1,434 | -8 | -0.6% | 4,700 |
| 2015/08/17 | 1,435 | 1,459 | 1,432 | 1,442 | +7 | +0.5% | 3,700 |
| 2015/08/14 | 1,441 | 1,442 | 1,430 | 1,435 | -6 | -0.4% | 2,600 |
| 2015/08/13 | 1,445 | 1,450 | 1,438 | 1,441 | -2 | -0.1% | 3,100 |
| 2015/08/12 | 1,445 | 1,458 | 1,442 | 1,443 | -8 | -0.6% | 2,100 |
| 2015/08/11 | 1,460 | 1,460 | 1,443 | 1,451 | -1 | -0.1% | 2,100 |
| 2015/08/10 | 1,445 | 1,455 | 1,430 | 1,452 | +4 | +0.3% | 3,900 |
| 2015/08/07 | 1,459 | 1,459 | 1,445 | 1,448 | -11 | -0.8% | 4,900 |
| 2015/08/06 | 1,466 | 1,467 | 1,451 | 1,459 | -6 | -0.4% | 3,800 |
| 2015/08/05 | 1,470 | 1,470 | 1,455 | 1,465 | +1 | +0.1% | 4,600 |
| 2015/08/04 | 1,440 | 1,464 | 1,440 | 1,464 | -13 | -0.9% | 3,800 |
| 2015/08/03 | 1,449 | 1,500 | 1,449 | 1,477 | +41 | +2.9% | 12,700 |
| 2015/07/31 | 1,437 | 1,445 | 1,432 | 1,436 | +3 | +0.2% | 2,500 |
| 2015/07/30 | 1,439 | 1,439 | 1,427 | 1,433 | -6 | -0.4% | 2,500 |
| 2015/07/29 | 1,440 | 1,440 | 1,430 | 1,439 | +8 | +0.6% | 1,700 |
| 2015/07/28 | 1,434 | 1,434 | 1,428 | 1,431 | -3 | -0.2% | 2,100 |
| 2015/07/27 | 1,438 | 1,439 | 1,430 | 1,434 | -7 | -0.5% | 3,000 |
| 2015/07/24 | 1,433 | 1,444 | 1,430 | 1,441 | +7 | +0.5% | 1,700 |
| 2015/07/23 | 1,448 | 1,448 | 1,428 | 1,434 | +2 | +0.1% | 2,900 |
| 2015/07/22 | 1,425 | 1,449 | 1,425 | 1,432 | +7 | +0.5% | 3,600 |
| 2015/07/21 | 1,416 | 1,425 | 1,416 | 1,425 | +9 | +0.6% | 3,400 |
| 2015/07/17 | 1,422 | 1,422 | 1,412 | 1,416 | ±0 | ±0% | 3,200 |
| 2015/07/16 | 1,417 | 1,421 | 1,415 | 1,416 | -1 | -0.1% | 3,000 |
| 2015/07/15 | 1,423 | 1,423 | 1,415 | 1,417 | -1 | -0.1% | 3,400 |
| 2015/07/14 | 1,425 | 1,425 | 1,411 | 1,418 | +1 | +0.1% | 5,000 |
| 2015/07/13 | 1,417 | 1,429 | 1,417 | 1,417 | ±0 | ±0% | 3,000 |
| 2015/07/10 | 1,427 | 1,427 | 1,410 | 1,417 | -10 | -0.7% | 6,600 |
| 2015/07/09 | 1,420 | 1,428 | 1,408 | 1,427 | +5 | +0.4% | 9,100 |
| 2015/07/08 | 1,427 | 1,437 | 1,422 | 1,422 | -14 | -1% | 7,800 |
| 2015/07/07 | 1,425 | 1,437 | 1,425 | 1,436 | +6 | +0.4% | 3,200 |
| 2015/07/06 | 1,435 | 1,435 | 1,421 | 1,430 | -10 | -0.7% | 4,200 |
| 2015/07/03 | 1,450 | 1,450 | 1,433 | 1,440 | -1 | -0.1% | 4,400 |
| 2015/07/02 | 1,436 | 1,450 | 1,430 | 1,441 | +10 | +0.7% | 7,700 |
| 2015/07/01 | 1,421 | 1,434 | 1,414 | 1,431 | +10 | +0.7% | 5,500 |
| 2015/06/30 | 1,425 | 1,429 | 1,413 | 1,421 | -8 | -0.6% | 5,300 |
2401～
2450
件表示中 / 6989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% | 140.18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 |
| いつも | 114,500円 | +7.9% | +423.3% | 0.00% | 44.67倍 | 2.88倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| ＩＮＧＳ | 261,000円 | +23.0% | +11.1% | 0.00% | 21.80倍 | 3.74倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| ライフフーズ | 166,600円 | -2.8% | -51.7% | 0.30% | 48.47倍 | 3.05倍 |
|
関西地盤の和食外食チェーン。主力はセルフ食堂「ザめしや」と定食メニュー主体の「街かど屋」 |
| ユニネク | 60,200円 | +17.3% | +25.3% | 0.66% | 15.77倍 | 1.81倍 |
|
飲食店や医療、作業現場などの業務用ユニホームのネット通販を展開。中小事業者が主要顧客 |
市場注目の銘柄
チャート関連のコラム
