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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 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 |
| 2015/02/17 | 1,438 | 1,450 | 1,438 | 1,447 | +9 | +0.6% | 4,900 |
| 2015/02/16 | 1,426 | 1,439 | 1,421 | 1,438 | +13 | +0.9% | 8,500 |
| 2015/02/13 | 1,429 | 1,429 | 1,416 | 1,425 | +7 | +0.5% | 5,200 |
| 2015/02/12 | 1,420 | 1,426 | 1,418 | 1,418 | -3 | -0.2% | 8,200 |
| 2015/02/10 | 1,417 | 1,421 | 1,417 | 1,421 | +4 | +0.3% | 1,500 |
| 2015/02/09 | 1,418 | 1,420 | 1,417 | 1,417 | -2 | -0.1% | 2,100 |
| 2015/02/06 | 1,424 | 1,424 | 1,415 | 1,419 | -2 | -0.1% | 5,000 |
| 2015/02/05 | 1,419 | 1,424 | 1,415 | 1,421 | +2 | +0.1% | 4,000 |
| 2015/02/04 | 1,407 | 1,427 | 1,407 | 1,419 | +12 | +0.9% | 5,900 |
| 2015/02/03 | 1,422 | 1,422 | 1,407 | 1,407 | -15 | -1.1% | 6,900 |
2501～
2550
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
