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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 1,385 | 1,385 | 1,372 | 1,376 | +2 | +0.1% | 2,100 |
| 2014/08/06 | 1,379 | 1,379 | 1,374 | 1,374 | -5 | -0.4% | 1,300 |
| 2014/08/05 | 1,385 | 1,385 | 1,379 | 1,379 | -7 | -0.5% | 3,000 |
| 2014/08/04 | 1,391 | 1,392 | 1,380 | 1,386 | -4 | -0.3% | 3,800 |
| 2014/08/01 | 1,397 | 1,400 | 1,390 | 1,390 | +1 | +0.1% | 2,800 |
| 2014/07/31 | 1,399 | 1,399 | 1,389 | 1,389 | -3 | -0.2% | 2,100 |
| 2014/07/30 | 1,400 | 1,400 | 1,391 | 1,392 | -3 | -0.2% | 1,800 |
| 2014/07/29 | 1,393 | 1,395 | 1,393 | 1,395 | ±0 | ±0% | 900 |
| 2014/07/28 | 1,399 | 1,400 | 1,393 | 1,395 | +2 | +0.1% | 3,000 |
| 2014/07/25 | 1,394 | 1,396 | 1,388 | 1,393 | +3 | +0.2% | 1,200 |
| 2014/07/24 | 1,395 | 1,396 | 1,390 | 1,390 | -1 | -0.1% | 500 |
| 2014/07/23 | 1,388 | 1,396 | 1,388 | 1,391 | ±0 | ±0% | 1,200 |
| 2014/07/22 | 1,387 | 1,396 | 1,387 | 1,391 | +4 | +0.3% | 2,100 |
| 2014/07/18 | 1,388 | 1,388 | 1,381 | 1,387 | -1 | -0.1% | 1,900 |
| 2014/07/17 | 1,389 | 1,389 | 1,388 | 1,388 | -1 | -0.1% | 1,100 |
| 2014/07/16 | 1,389 | 1,393 | 1,389 | 1,389 | ±0 | ±0% | 2,200 |
| 2014/07/15 | 1,385 | 1,390 | 1,385 | 1,389 | +4 | +0.3% | 1,200 |
| 2014/07/14 | 1,382 | 1,388 | 1,382 | 1,385 | +2 | +0.1% | 2,000 |
| 2014/07/11 | 1,383 | 1,385 | 1,383 | 1,383 | ±0 | ±0% | 1,700 |
| 2014/07/10 | 1,389 | 1,389 | 1,383 | 1,383 | -2 | -0.1% | 2,000 |
| 2014/07/09 | 1,385 | 1,387 | 1,382 | 1,385 | -1 | -0.1% | 1,700 |
| 2014/07/08 | 1,390 | 1,390 | 1,385 | 1,386 | ±0 | ±0% | 3,500 |
| 2014/07/07 | 1,384 | 1,389 | 1,381 | 1,386 | +2 | +0.1% | 4,500 |
| 2014/07/04 | 1,383 | 1,385 | 1,382 | 1,384 | +4 | +0.3% | 2,100 |
| 2014/07/03 | 1,379 | 1,384 | 1,379 | 1,380 | +1 | +0.1% | 1,800 |
| 2014/07/02 | 1,379 | 1,383 | 1,379 | 1,379 | ±0 | ±0% | 2,400 |
| 2014/07/01 | 1,385 | 1,387 | 1,379 | 1,379 | -6 | -0.4% | 2,600 |
| 2014/06/30 | 1,385 | 1,385 | 1,383 | 1,385 | +1 | +0.1% | 1,400 |
| 2014/06/27 | 1,384 | 1,384 | 1,379 | 1,384 | +3 | +0.2% | 1,900 |
| 2014/06/26 | 1,381 | 1,385 | 1,379 | 1,381 | +2 | +0.1% | 2,000 |
| 2014/06/25 | 1,380 | 1,380 | 1,378 | 1,379 | +2 | +0.1% | 2,100 |
| 2014/06/24 | 1,378 | 1,380 | 1,376 | 1,377 | +1 | +0.1% | 2,200 |
| 2014/06/23 | 1,375 | 1,378 | 1,375 | 1,376 | +1 | +0.1% | 3,300 |
| 2014/06/20 | 1,374 | 1,375 | 1,372 | 1,375 | +1 | +0.1% | 2,500 |
| 2014/06/19 | 1,371 | 1,374 | 1,371 | 1,374 | +4 | +0.3% | 3,200 |
| 2014/06/18 | 1,371 | 1,373 | 1,370 | 1,370 | -1 | -0.1% | 1,400 |
| 2014/06/17 | 1,371 | 1,373 | 1,370 | 1,371 | +2 | +0.1% | 2,300 |
| 2014/06/16 | 1,372 | 1,372 | 1,369 | 1,369 | +2 | +0.1% | 3,000 |
| 2014/06/13 | 1,368 | 1,372 | 1,364 | 1,367 | +3 | +0.2% | 5,600 |
| 2014/06/12 | 1,368 | 1,368 | 1,363 | 1,364 | -4 | -0.3% | 2,300 |
| 2014/06/11 | 1,368 | 1,370 | 1,366 | 1,368 | +2 | +0.1% | 1,900 |
| 2014/06/10 | 1,367 | 1,370 | 1,365 | 1,366 | -1 | -0.1% | 2,800 |
| 2014/06/09 | 1,368 | 1,368 | 1,365 | 1,367 | -1 | -0.1% | 3,400 |
| 2014/06/06 | 1,364 | 1,368 | 1,362 | 1,368 | +1 | +0.1% | 2,900 |
| 2014/06/05 | 1,366 | 1,367 | 1,363 | 1,367 | +1 | +0.1% | 1,400 |
| 2014/06/04 | 1,362 | 1,367 | 1,360 | 1,366 | +3 | +0.2% | 2,000 |
| 2014/06/03 | 1,362 | 1,366 | 1,360 | 1,363 | -2 | -0.1% | 2,800 |
| 2014/06/02 | 1,365 | 1,370 | 1,360 | 1,365 | ±0 | ±0% | 3,200 |
| 2014/05/30 | 1,372 | 1,372 | 1,365 | 1,365 | ±0 | ±0% | 800 |
| 2014/05/29 | 1,372 | 1,372 | 1,362 | 1,365 | -4 | -0.3% | 800 |
2701～
2750
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
