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 |
|---|---|---|---|---|---|---|---|
| 2015/02/17 | 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 |
| 2015/02/02 | 1,417 | 1,425 | 1,416 | 1,422 | +5 | +0.4% | 6,800 |
| 2015/01/30 | 1,414 | 1,418 | 1,414 | 1,417 | +3 | +0.2% | 5,100 |
| 2015/01/29 | 1,412 | 1,415 | 1,411 | 1,414 | -1 | -0.1% | 4,700 |
| 2015/01/28 | 1,410 | 1,415 | 1,408 | 1,415 | +5 | +0.4% | 4,100 |
| 2015/01/27 | 1,407 | 1,410 | 1,407 | 1,410 | +3 | +0.2% | 3,200 |
| 2015/01/26 | 1,404 | 1,422 | 1,403 | 1,407 | +3 | +0.2% | 6,500 |
| 2015/01/23 | 1,402 | 1,409 | 1,402 | 1,404 | +2 | +0.1% | 4,100 |
| 2015/01/22 | 1,402 | 1,404 | 1,400 | 1,402 | ±0 | ±0% | 7,600 |
| 2015/01/21 | 1,404 | 1,406 | 1,401 | 1,402 | -2 | -0.1% | 4,700 |
| 2015/01/20 | 1,403 | 1,406 | 1,402 | 1,404 | +1 | +0.1% | 4,300 |
| 2015/01/19 | 1,402 | 1,405 | 1,400 | 1,403 | +1 | +0.1% | 4,600 |
| 2015/01/16 | 1,404 | 1,409 | 1,401 | 1,402 | -2 | -0.1% | 3,800 |
| 2015/01/15 | 1,403 | 1,410 | 1,403 | 1,404 | +1 | +0.1% | 2,700 |
| 2015/01/14 | 1,401 | 1,403 | 1,398 | 1,403 | +2 | +0.1% | 5,200 |
| 2015/01/13 | 1,405 | 1,406 | 1,400 | 1,401 | -5 | -0.4% | 6,200 |
| 2015/01/09 | 1,405 | 1,407 | 1,402 | 1,406 | -1 | -0.1% | 4,400 |
| 2015/01/08 | 1,412 | 1,412 | 1,404 | 1,407 | -5 | -0.4% | 4,600 |
| 2015/01/07 | 1,401 | 1,419 | 1,401 | 1,412 | +7 | +0.5% | 6,200 |
| 2015/01/06 | 1,421 | 1,421 | 1,405 | 1,405 | -17 | -1.2% | 6,300 |
| 2015/01/05 | 1,422 | 1,424 | 1,415 | 1,422 | ±0 | ±0% | 6,300 |
| 2014/12/30 | 1,420 | 1,425 | 1,407 | 1,422 | +5 | +0.4% | 5,800 |
| 2014/12/29 | 1,412 | 1,419 | 1,410 | 1,417 | +14 | +1% | 4,100 |
| 2014/12/26 | 1,409 | 1,410 | 1,390 | 1,403 | +2 | +0.1% | 6,800 |
| 2014/12/25 | 1,398 | 1,404 | 1,398 | 1,401 | +4 | +0.3% | 8,800 |
| 2014/12/24 | 1,399 | 1,399 | 1,391 | 1,397 | +6 | +0.4% | 6,600 |
| 2014/12/22 | 1,395 | 1,395 | 1,387 | 1,391 | +3 | +0.2% | 5,500 |
| 2014/12/19 | 1,386 | 1,392 | 1,386 | 1,388 | +2 | +0.1% | 4,700 |
| 2014/12/18 | 1,388 | 1,393 | 1,386 | 1,386 | -2 | -0.1% | 5,800 |
| 2014/12/17 | 1,390 | 1,398 | 1,388 | 1,388 | -2 | -0.1% | 5,700 |
| 2014/12/16 | 1,390 | 1,393 | 1,387 | 1,390 | ±0 | ±0% | 5,300 |
| 2014/12/15 | 1,391 | 1,395 | 1,390 | 1,390 | +1 | +0.1% | 4,500 |
| 2014/12/12 | 1,389 | 1,394 | 1,389 | 1,389 | ±0 | ±0% | 5,800 |
| 2014/12/11 | 1,393 | 1,394 | 1,389 | 1,389 | -1 | -0.1% | 4,300 |
| 2014/12/10 | 1,393 | 1,395 | 1,390 | 1,390 | -3 | -0.2% | 4,700 |
| 2014/12/09 | 1,395 | 1,395 | 1,391 | 1,393 | +2 | +0.1% | 4,800 |
| 2014/12/08 | 1,389 | 1,393 | 1,389 | 1,391 | -2 | -0.1% | 6,000 |
| 2014/12/05 | 1,394 | 1,394 | 1,389 | 1,393 | +3 | +0.2% | 2,800 |
| 2014/12/04 | 1,388 | 1,391 | 1,387 | 1,390 | +3 | +0.2% | 5,000 |
| 2014/12/03 | 1,389 | 1,390 | 1,386 | 1,387 | +1 | +0.1% | 3,200 |
| 2014/12/02 | 1,387 | 1,388 | 1,385 | 1,386 | +1 | +0.1% | 2,800 |
2501～
2550
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 | 138,200円 | -2.4% | -50.4% | 1.81% | 72.20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 | 291,500円 | +32.2% | -53.7% | 0.00% | 98.88倍 | 5.55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 | 245,000円 | +23.0% | +11.1% | 0.00% | 20.45倍 | 3.51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 | 33,500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
