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 |
|---|---|---|---|---|---|---|---|
| 2015/04/28 | 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 |
| 2015/04/24 | 1,396 | 1,397 | 1,392 | 1,395 | -1 | -0.1% | 3,900 |
| 2015/04/23 | 1,395 | 1,398 | 1,393 | 1,396 | +2 | +0.1% | 4,400 |
| 2015/04/22 | 1,400 | 1,408 | 1,394 | 1,394 | +1 | +0.1% | 4,100 |
| 2015/04/21 | 1,395 | 1,398 | 1,391 | 1,393 | ±0 | ±0% | 8,300 |
| 2015/04/20 | 1,401 | 1,403 | 1,390 | 1,393 | -7 | -0.5% | 12,600 |
| 2015/04/17 | 1,420 | 1,430 | 1,400 | 1,400 | -42 | -2.9% | 28,900 |
| 2015/04/16 | 1,450 | 1,450 | 1,437 | 1,442 | -3 | -0.2% | 2,800 |
| 2015/04/15 | 1,451 | 1,453 | 1,445 | 1,445 | -5 | -0.3% | 4,300 |
| 2015/04/14 | 1,447 | 1,451 | 1,434 | 1,450 | +3 | +0.2% | 2,700 |
| 2015/04/13 | 1,445 | 1,450 | 1,431 | 1,447 | +2 | +0.1% | 4,700 |
| 2015/04/10 | 1,445 | 1,449 | 1,443 | 1,445 | -5 | -0.3% | 4,000 |
| 2015/04/09 | 1,452 | 1,452 | 1,443 | 1,450 | -2 | -0.1% | 3,200 |
| 2015/04/08 | 1,437 | 1,454 | 1,437 | 1,452 | +14 | +1% | 7,700 |
| 2015/04/07 | 1,436 | 1,450 | 1,436 | 1,438 | -3 | -0.2% | 6,500 |
| 2015/04/06 | 1,433 | 1,445 | 1,430 | 1,441 | +15 | +1.1% | 6,400 |
| 2015/04/03 | 1,422 | 1,429 | 1,421 | 1,426 | -2 | -0.1% | 6,400 |
| 2015/04/02 | 1,421 | 1,429 | 1,420 | 1,428 | +7 | +0.5% | 6,900 |
| 2015/04/01 | 1,423 | 1,428 | 1,421 | 1,421 | -4 | -0.3% | 6,300 |
| 2015/03/31 | 1,434 | 1,439 | 1,424 | 1,425 | -9 | -0.6% | 11,100 |
| 2015/03/30 | 1,434 | 1,441 | 1,430 | 1,434 | -2 | -0.1% | 12,300 |
| 2015/03/27 | 1,425 | 1,444 | 1,421 | 1,436 | -43 | -2.9% | 35,700 |
| 2015/03/26 | 1,465 | 1,495 | 1,465 | 1,479 | +8 | +0.5% | 64,600 |
| 2015/03/25 | 1,474 | 1,475 | 1,468 | 1,471 | -4 | -0.3% | 15,700 |
| 2015/03/24 | 1,474 | 1,475 | 1,471 | 1,475 | +1 | +0.1% | 10,000 |
| 2015/03/23 | 1,470 | 1,475 | 1,470 | 1,474 | +4 | +0.3% | 11,900 |
| 2015/03/20 | 1,470 | 1,472 | 1,467 | 1,470 | ±0 | ±0% | 7,200 |
| 2015/03/19 | 1,466 | 1,470 | 1,463 | 1,470 | +4 | +0.3% | 6,400 |
| 2015/03/18 | 1,464 | 1,469 | 1,462 | 1,466 | +3 | +0.2% | 9,700 |
| 2015/03/17 | 1,466 | 1,467 | 1,463 | 1,463 | -2 | -0.1% | 6,200 |
| 2015/03/16 | 1,464 | 1,466 | 1,462 | 1,465 | +2 | +0.1% | 7,500 |
| 2015/03/13 | 1,461 | 1,466 | 1,461 | 1,463 | +2 | +0.1% | 10,600 |
| 2015/03/12 | 1,458 | 1,464 | 1,451 | 1,461 | +4 | +0.3% | 7,400 |
| 2015/03/11 | 1,454 | 1,460 | 1,451 | 1,457 | +1 | +0.1% | 9,300 |
| 2015/03/10 | 1,450 | 1,457 | 1,450 | 1,456 | ±0 | ±0% | 7,100 |
| 2015/03/09 | 1,450 | 1,456 | 1,450 | 1,456 | +3 | +0.2% | 6,200 |
| 2015/03/06 | 1,451 | 1,455 | 1,450 | 1,453 | +2 | +0.1% | 7,300 |
| 2015/03/05 | 1,449 | 1,451 | 1,447 | 1,451 | +1 | +0.1% | 4,700 |
| 2015/03/04 | 1,449 | 1,452 | 1,447 | 1,450 | -2 | -0.1% | 5,200 |
| 2015/03/03 | 1,452 | 1,452 | 1,448 | 1,452 | +2 | +0.1% | 5,100 |
| 2015/03/02 | 1,451 | 1,453 | 1,445 | 1,450 | -1 | -0.1% | 7,200 |
| 2015/02/27 | 1,450 | 1,457 | 1,448 | 1,451 | +1 | +0.1% | 6,700 |
| 2015/02/26 | 1,449 | 1,450 | 1,444 | 1,450 | +6 | +0.4% | 3,900 |
| 2015/02/25 | 1,440 | 1,448 | 1,437 | 1,444 | ±0 | ±0% | 6,500 |
| 2015/02/24 | 1,443 | 1,448 | 1,442 | 1,444 | +1 | +0.1% | 7,000 |
| 2015/02/23 | 1,441 | 1,448 | 1,440 | 1,443 | +9 | +0.6% | 2,600 |
| 2015/02/20 | 1,436 | 1,449 | 1,431 | 1,434 | -6 | -0.4% | 3,700 |
| 2015/02/19 | 1,450 | 1,452 | 1,420 | 1,440 | -10 | -0.7% | 11,000 |
| 2015/02/18 | 1,450 | 1,454 | 1,440 | 1,450 | +3 | +0.2% | 6,600 |
2451～
2500
件表示中 / 6949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 | 138,400円 | -2.4% | -50.4% | 1.81% | 72.30倍 | 1.16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 |
| 交換デキル | 294,000円 | +32.2% | -53.7% | 0.00% | 99.72倍 | 5.60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 |
| ＪクラフトＨＤ | 17,900円 | -5.8% | - | 1.68% | - | 1.88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 |
| ＩＮＧＳ | 244,200円 | +23.0% | +11.1% | 0.00% | 20.38倍 | 3.49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 |
| ＧＤＯ | 33,600円 | +4.0% | - | 0.00% | - | -0.89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
