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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 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 |
| 2015/06/29 | 1,436 | 1,443 | 1,429 | 1,429 | -14 | -1% | 5,500 |
| 2015/06/26 | 1,442 | 1,446 | 1,441 | 1,443 | +2 | +0.1% | 1,900 |
| 2015/06/25 | 1,445 | 1,446 | 1,441 | 1,441 | ±0 | ±0% | 1,500 |
| 2015/06/24 | 1,446 | 1,448 | 1,441 | 1,441 | -5 | -0.3% | 4,900 |
| 2015/06/23 | 1,449 | 1,450 | 1,440 | 1,446 | +1 | +0.1% | 4,200 |
| 2015/06/22 | 1,440 | 1,449 | 1,440 | 1,445 | -4 | -0.3% | 2,900 |
| 2015/06/19 | 1,449 | 1,452 | 1,447 | 1,449 | ±0 | ±0% | 3,900 |
| 2015/06/18 | 1,451 | 1,453 | 1,446 | 1,449 | -2 | -0.1% | 3,800 |
| 2015/06/17 | 1,448 | 1,451 | 1,447 | 1,451 | +3 | +0.2% | 2,800 |
| 2015/06/16 | 1,450 | 1,453 | 1,448 | 1,448 | -5 | -0.3% | 3,700 |
| 2015/06/15 | 1,456 | 1,456 | 1,451 | 1,453 | -3 | -0.2% | 2,300 |
| 2015/06/12 | 1,453 | 1,459 | 1,452 | 1,456 | -2 | -0.1% | 5,800 |
| 2015/06/11 | 1,456 | 1,460 | 1,456 | 1,458 | +2 | +0.1% | 3,000 |
| 2015/06/10 | 1,450 | 1,460 | 1,450 | 1,456 | +2 | +0.1% | 2,200 |
| 2015/06/09 | 1,455 | 1,462 | 1,454 | 1,454 | -1 | -0.1% | 3,900 |
| 2015/06/08 | 1,461 | 1,464 | 1,455 | 1,455 | -6 | -0.4% | 4,700 |
| 2015/06/05 | 1,458 | 1,465 | 1,454 | 1,461 | +1 | +0.1% | 2,900 |
| 2015/06/04 | 1,461 | 1,465 | 1,459 | 1,460 | -1 | -0.1% | 3,100 |
| 2015/06/03 | 1,465 | 1,465 | 1,455 | 1,461 | -1 | -0.1% | 3,200 |
| 2015/06/02 | 1,454 | 1,464 | 1,454 | 1,462 | -2 | -0.1% | 2,100 |
| 2015/06/01 | 1,461 | 1,464 | 1,451 | 1,464 | +3 | +0.2% | 9,100 |
| 2015/05/29 | 1,460 | 1,465 | 1,455 | 1,461 | +4 | +0.3% | 7,300 |
| 2015/05/28 | 1,455 | 1,459 | 1,454 | 1,457 | -3 | -0.2% | 2,300 |
| 2015/05/27 | 1,455 | 1,461 | 1,455 | 1,460 | -3 | -0.2% | 2,100 |
| 2015/05/26 | 1,464 | 1,464 | 1,453 | 1,463 | -1 | -0.1% | 3,400 |
| 2015/05/25 | 1,463 | 1,465 | 1,458 | 1,464 | +2 | +0.1% | 3,600 |
| 2015/05/22 | 1,440 | 1,462 | 1,440 | 1,462 | +7 | +0.5% | 7,100 |
| 2015/05/21 | 1,454 | 1,456 | 1,436 | 1,455 | +4 | +0.3% | 5,400 |
| 2015/05/20 | 1,445 | 1,453 | 1,435 | 1,451 | +6 | +0.4% | 6,400 |
| 2015/05/19 | 1,439 | 1,447 | 1,415 | 1,445 | +6 | +0.4% | 8,000 |
| 2015/05/18 | 1,406 | 1,439 | 1,406 | 1,439 | +35 | +2.5% | 8,400 |
| 2015/05/15 | 1,399 | 1,428 | 1,399 | 1,404 | +4 | +0.3% | 1,500 |
| 2015/05/14 | 1,410 | 1,420 | 1,395 | 1,400 | -9 | -0.6% | 6,500 |
| 2015/05/13 | 1,396 | 1,444 | 1,396 | 1,409 | +13 | +0.9% | 16,400 |
| 2015/05/12 | 1,399 | 1,399 | 1,392 | 1,396 | -1 | -0.1% | 2,900 |
| 2015/05/11 | 1,398 | 1,400 | 1,395 | 1,397 | ±0 | ±0% | 6,300 |
| 2015/05/08 | 1,396 | 1,408 | 1,396 | 1,397 | +1 | +0.1% | 2,700 |
| 2015/05/07 | 1,419 | 1,419 | 1,396 | 1,396 | +1 | +0.1% | 4,000 |
| 2015/05/01 | 1,390 | 1,395 | 1,390 | 1,395 | +2 | +0.1% | 5,300 |
| 2015/04/30 | 1,394 | 1,402 | 1,393 | 1,393 | -8 | -0.6% | 5,800 |
| 2015/04/28 | 1,400 | 1,410 | 1,393 | 1,401 | +4 | +0.3% | 7,600 |
| 2015/04/27 | 1,404 | 1,405 | 1,393 | 1,397 | +2 | +0.1% | 4,700 |
2401～
2450
件表示中 / 6947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 | 138,600円 | -2.4% | -50.4% | 1.80% | 72.41倍 | 1.17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 |
| カンセキ | 86,100円 | -0.2% | -47.5% | 2.32% | 42.79倍 | 1.06倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| ＪクラフトＨＤ | 17,800円 | -5.8% | - | 1.69% | - | 1.86倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| 交換デキル | 277,500円 | +32.2% | -53.7% | 0.00% | 94.14倍 | 5.29倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| ＧＤＯ | 34,000円 | +4.0% | - | 0.00% | - | -0.90倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
市場注目の銘柄
チャート関連のコラム
