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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 1,445 | 1,446 | 1,425 | 1,433 | -10 | -0.7% | 8,300 |
| 2015/10/28 | 1,441 | 1,445 | 1,437 | 1,443 | +2 | +0.1% | 2,400 |
| 2015/10/27 | 1,436 | 1,441 | 1,434 | 1,441 | +5 | +0.3% | 1,400 |
| 2015/10/26 | 1,440 | 1,444 | 1,435 | 1,436 | -2 | -0.1% | 2,800 |
| 2015/10/23 | 1,436 | 1,438 | 1,431 | 1,438 | +2 | +0.1% | 2,100 |
| 2015/10/22 | 1,435 | 1,436 | 1,434 | 1,436 | +4 | +0.3% | 2,100 |
| 2015/10/21 | 1,434 | 1,434 | 1,426 | 1,432 | +3 | +0.2% | 2,900 |
| 2015/10/20 | 1,430 | 1,434 | 1,427 | 1,429 | ±0 | ±0% | 1,700 |
| 2015/10/19 | 1,427 | 1,433 | 1,427 | 1,429 | +2 | +0.1% | 1,100 |
| 2015/10/16 | 1,421 | 1,430 | 1,419 | 1,427 | +6 | +0.4% | 2,600 |
| 2015/10/15 | 1,425 | 1,425 | 1,418 | 1,421 | +5 | +0.4% | 2,100 |
| 2015/10/14 | 1,417 | 1,423 | 1,416 | 1,416 | -1 | -0.1% | 1,700 |
| 2015/10/13 | 1,418 | 1,420 | 1,413 | 1,417 | -1 | -0.1% | 2,700 |
| 2015/10/09 | 1,420 | 1,420 | 1,418 | 1,418 | +5 | +0.4% | 900 |
| 2015/10/08 | 1,416 | 1,420 | 1,413 | 1,413 | -4 | -0.3% | 1,800 |
| 2015/10/07 | 1,412 | 1,420 | 1,412 | 1,417 | +5 | +0.4% | 1,900 |
| 2015/10/06 | 1,409 | 1,423 | 1,405 | 1,412 | +5 | +0.4% | 3,300 |
| 2015/10/05 | 1,429 | 1,429 | 1,406 | 1,407 | -6 | -0.4% | 3,200 |
| 2015/10/02 | 1,406 | 1,413 | 1,406 | 1,413 | +7 | +0.5% | 800 |
| 2015/10/01 | 1,412 | 1,412 | 1,404 | 1,406 | +1 | +0.1% | 1,600 |
| 2015/09/30 | 1,416 | 1,416 | 1,405 | 1,405 | +8 | +0.6% | 1,400 |
| 2015/09/29 | 1,406 | 1,412 | 1,397 | 1,397 | -9 | -0.6% | 3,400 |
| 2015/09/28 | 1,410 | 1,420 | 1,406 | 1,406 | -2 | -0.1% | 1,100 |
| 2015/09/25 | 1,401 | 1,411 | 1,401 | 1,408 | +7 | +0.5% | 1,900 |
| 2015/09/24 | 1,405 | 1,409 | 1,401 | 1,401 | -4 | -0.3% | 2,400 |
| 2015/09/18 | 1,406 | 1,413 | 1,404 | 1,405 | -1 | -0.1% | 1,500 |
| 2015/09/17 | 1,414 | 1,414 | 1,406 | 1,406 | +1 | +0.1% | 1,200 |
| 2015/09/16 | 1,413 | 1,413 | 1,404 | 1,405 | +1 | +0.1% | 700 |
| 2015/09/15 | 1,413 | 1,413 | 1,401 | 1,404 | +3 | +0.2% | 2,200 |
| 2015/09/14 | 1,419 | 1,420 | 1,401 | 1,401 | ±0 | ±0% | 3,000 |
| 2015/09/11 | 1,410 | 1,410 | 1,395 | 1,401 | +2 | +0.1% | 9,600 |
| 2015/09/10 | 1,398 | 1,405 | 1,398 | 1,399 | -3 | -0.2% | 1,600 |
| 2015/09/09 | 1,393 | 1,405 | 1,393 | 1,402 | +10 | +0.7% | 2,700 |
| 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 |
2401～
2450
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% | 140.18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 |
| 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 | 0.36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
