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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 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 |
| 2014/12/01 | 1,388 | 1,388 | 1,384 | 1,385 | +1 | +0.1% | 4,500 |
| 2014/11/28 | 1,390 | 1,390 | 1,384 | 1,384 | -2 | -0.1% | 2,300 |
| 2014/11/27 | 1,388 | 1,389 | 1,382 | 1,386 | +2 | +0.1% | 3,100 |
| 2014/11/26 | 1,384 | 1,387 | 1,382 | 1,384 | +2 | +0.1% | 3,000 |
| 2014/11/25 | 1,385 | 1,387 | 1,382 | 1,382 | ±0 | ±0% | 3,200 |
| 2014/11/21 | 1,381 | 1,389 | 1,381 | 1,382 | +1 | +0.1% | 2,700 |
| 2014/11/20 | 1,384 | 1,388 | 1,381 | 1,381 | -4 | -0.3% | 3,500 |
| 2014/11/19 | 1,389 | 1,389 | 1,381 | 1,385 | ±0 | ±0% | 3,500 |
| 2014/11/18 | 1,388 | 1,390 | 1,382 | 1,385 | +2 | +0.1% | 3,700 |
| 2014/11/17 | 1,382 | 1,390 | 1,382 | 1,383 | +1 | +0.1% | 6,400 |
| 2014/11/14 | 1,385 | 1,385 | 1,378 | 1,382 | +1 | +0.1% | 4,300 |
| 2014/11/13 | 1,379 | 1,382 | 1,379 | 1,381 | +2 | +0.1% | 1,600 |
| 2014/11/12 | 1,384 | 1,385 | 1,379 | 1,379 | -6 | -0.4% | 5,600 |
| 2014/11/11 | 1,380 | 1,385 | 1,380 | 1,385 | +2 | +0.1% | 2,300 |
| 2014/11/10 | 1,389 | 1,390 | 1,380 | 1,383 | -4 | -0.3% | 3,500 |
| 2014/11/07 | 1,386 | 1,391 | 1,386 | 1,387 | +1 | +0.1% | 3,700 |
| 2014/11/06 | 1,392 | 1,393 | 1,383 | 1,386 | -6 | -0.4% | 4,300 |
| 2014/11/05 | 1,385 | 1,395 | 1,384 | 1,392 | +8 | +0.6% | 9,200 |
| 2014/11/04 | 1,391 | 1,395 | 1,375 | 1,384 | -13 | -0.9% | 14,700 |
| 2014/10/31 | 1,386 | 1,399 | 1,386 | 1,397 | -2 | -0.1% | 4,500 |
| 2014/10/30 | 1,395 | 1,399 | 1,394 | 1,399 | +5 | +0.4% | 4,700 |
| 2014/10/29 | 1,394 | 1,394 | 1,380 | 1,394 | +2 | +0.1% | 2,600 |
| 2014/10/28 | 1,394 | 1,394 | 1,392 | 1,392 | -2 | -0.1% | 600 |
| 2014/10/27 | 1,390 | 1,394 | 1,388 | 1,394 | +8 | +0.6% | 3,200 |
| 2014/10/24 | 1,387 | 1,387 | 1,386 | 1,386 | +3 | +0.2% | 1,000 |
| 2014/10/23 | 1,387 | 1,387 | 1,382 | 1,383 | -4 | -0.3% | 1,100 |
| 2014/10/22 | 1,377 | 1,388 | 1,377 | 1,387 | +7 | +0.5% | 1,700 |
2601～
2650
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
