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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 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 |
| 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 |
2551～
2600
件表示中 / 7022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 |
| ワットマン | 76,600円 | +8.0% | +24.2% | 2.61% | 13.46倍 | 1.96倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| フォーシーズＨ | 62,300円 | +17.3% | - | 0.00% | - | 6.17倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。ＥＣ強化中 |
| アイエーＧ | 388,500円 | +5.9% | -10.3% | 3.86% | 4.91倍 | 0.36倍 |
|
神奈川中心に「オートバックス」ＦＣ展開。ブライダル事業と２本柱。住宅販売など不動産事業も |
| クラダシ | 52,500円 | +17.3% | - | 0.00% | 51.37倍 | 6.22倍 |
|
メーカーなどから食品ロスを仕入れ、ＥＣで安価に販売。蓄電池事業、物流サービスにも着手 |
市場注目の銘柄
チャート関連のコラム
