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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 1,621 | 1,622 | 1,620 | 1,620 | -1 | -0.1% | 5,100 |
| 2024/01/09 | 1,620 | 1,621 | 1,617 | 1,621 | +4 | +0.2% | 5,200 |
| 2024/01/05 | 1,611 | 1,618 | 1,611 | 1,617 | +7 | +0.4% | 3,700 |
| 2024/01/04 | 1,605 | 1,610 | 1,604 | 1,610 | +6 | +0.4% | 3,800 |
| 2023/12/29 | 1,607 | 1,607 | 1,602 | 1,604 | +1 | +0.1% | 2,600 |
| 2023/12/28 | 1,604 | 1,605 | 1,602 | 1,603 | +1 | +0.1% | 2,900 |
| 2023/12/27 | 1,603 | 1,603 | 1,600 | 1,602 | +1 | +0.1% | 3,800 |
| 2023/12/26 | 1,602 | 1,602 | 1,600 | 1,601 | ±0 | ±0% | 3,300 |
| 2023/12/25 | 1,600 | 1,601 | 1,600 | 1,601 | +1 | +0.1% | 2,100 |
| 2023/12/22 | 1,601 | 1,602 | 1,600 | 1,600 | ±0 | ±0% | 3,400 |
| 2023/12/21 | 1,600 | 1,602 | 1,600 | 1,600 | ±0 | ±0% | 2,500 |
| 2023/12/20 | 1,600 | 1,602 | 1,600 | 1,600 | -3 | -0.2% | 2,900 |
| 2023/12/19 | 1,601 | 1,603 | 1,601 | 1,603 | +2 | +0.1% | 1,400 |
| 2023/12/18 | 1,603 | 1,603 | 1,601 | 1,601 | -2 | -0.1% | 1,400 |
| 2023/12/15 | 1,603 | 1,604 | 1,601 | 1,603 | +3 | +0.2% | 3,300 |
| 2023/12/14 | 1,604 | 1,604 | 1,600 | 1,600 | -2 | -0.1% | 3,000 |
| 2023/12/13 | 1,603 | 1,605 | 1,602 | 1,602 | -2 | -0.1% | 1,800 |
| 2023/12/12 | 1,604 | 1,604 | 1,602 | 1,604 | +2 | +0.1% | 1,400 |
| 2023/12/11 | 1,602 | 1,604 | 1,601 | 1,602 | ±0 | ±0% | 2,300 |
| 2023/12/08 | 1,606 | 1,606 | 1,602 | 1,602 | ±0 | ±0% | 3,200 |
| 2023/12/07 | 1,602 | 1,605 | 1,601 | 1,602 | -1 | -0.1% | 2,200 |
| 2023/12/06 | 1,603 | 1,605 | 1,601 | 1,603 | +1 | +0.1% | 1,700 |
| 2023/12/05 | 1,601 | 1,603 | 1,601 | 1,602 | ±0 | ±0% | 1,500 |
| 2023/12/04 | 1,604 | 1,605 | 1,601 | 1,602 | -3 | -0.2% | 3,200 |
| 2023/12/01 | 1,605 | 1,608 | 1,603 | 1,605 | ±0 | ±0% | 2,600 |
| 2023/11/30 | 1,605 | 1,605 | 1,602 | 1,605 | +2 | +0.1% | 1,900 |
| 2023/11/29 | 1,605 | 1,605 | 1,603 | 1,603 | -2 | -0.1% | 1,100 |
| 2023/11/28 | 1,602 | 1,605 | 1,602 | 1,605 | +1 | +0.1% | 2,000 |
| 2023/11/27 | 1,610 | 1,610 | 1,603 | 1,604 | -4 | -0.2% | 2,800 |
| 2023/11/24 | 1,607 | 1,608 | 1,603 | 1,608 | +3 | +0.2% | 1,900 |
| 2023/11/22 | 1,603 | 1,605 | 1,601 | 1,605 | +1 | +0.1% | 2,600 |
| 2023/11/21 | 1,608 | 1,608 | 1,603 | 1,604 | +1 | +0.1% | 1,800 |
| 2023/11/20 | 1,605 | 1,606 | 1,603 | 1,603 | -2 | -0.1% | 1,900 |
| 2023/11/17 | 1,602 | 1,605 | 1,602 | 1,605 | +3 | +0.2% | 800 |
| 2023/11/16 | 1,604 | 1,604 | 1,602 | 1,602 | -2 | -0.1% | 700 |
| 2023/11/15 | 1,605 | 1,605 | 1,602 | 1,604 | +1 | +0.1% | 1,600 |
| 2023/11/14 | 1,604 | 1,605 | 1,602 | 1,603 | -1 | -0.1% | 1,200 |
| 2023/11/13 | 1,604 | 1,604 | 1,602 | 1,604 | ±0 | ±0% | 1,900 |
| 2023/11/10 | 1,601 | 1,604 | 1,601 | 1,604 | +3 | +0.2% | 500 |
| 2023/11/09 | 1,603 | 1,604 | 1,601 | 1,601 | -1 | -0.1% | 700 |
| 2023/11/08 | 1,599 | 1,604 | 1,599 | 1,602 | -2 | -0.1% | 1,900 |
| 2023/11/07 | 1,600 | 1,604 | 1,599 | 1,604 | +8 | +0.5% | 2,200 |
| 2023/11/06 | 1,601 | 1,604 | 1,592 | 1,596 | -6 | -0.4% | 6,800 |
| 2023/11/02 | 1,600 | 1,602 | 1,600 | 1,602 | -2 | -0.1% | 1,500 |
| 2023/11/01 | 1,603 | 1,604 | 1,598 | 1,604 | +7 | +0.4% | 2,600 |
| 2023/10/31 | 1,565 | 1,600 | 1,563 | 1,597 | +38 | +2.4% | 6,800 |
| 2023/10/30 | 1,605 | 1,605 | 1,559 | 1,559 | -46 | -2.9% | 30,400 |
| 2023/10/27 | 1,606 | 1,606 | 1,602 | 1,605 | -2 | -0.1% | 2,500 |
| 2023/10/26 | 1,603 | 1,607 | 1,602 | 1,607 | +4 | +0.2% | 2,400 |
| 2023/10/25 | 1,604 | 1,605 | 1,602 | 1,603 | -1 | -0.1% | 2,100 |
201～
250
件表示中 / 6823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 | 146,100円 | +1.8% | -21.4% | 1.71% | 68.68倍 | 1.20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 |
| ミラタップ | 38,800円 | +4.0% | -22.4% | 2.58% | 10.57倍 | 2.18倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
| アプライド | 265,000円 | +0.4% | +0.4% | 3.02% | 5.31倍 | 0.70倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| テイツー | 9,600円 | +6.3% | +5.4% | 4.17% | 6.74倍 | 1.05倍 |
|
「古本市場」を路面店軸に展開。再構築経て２１年度より小型店出店加速、傘下の山徳の収益寄与大 |
| セキチュー | 113,800円 | -1.3% | -30.9% | 1.76% | 17.51倍 | 0.54倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
市場注目の銘柄
チャート関連のコラム
