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 |
|---|---|---|---|---|---|---|---|
| 2014/06/20 | 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 |
| 2014/05/28 | 1,364 | 1,371 | 1,361 | 1,369 | +5 | +0.4% | 2,100 |
| 2014/05/27 | 1,361 | 1,365 | 1,357 | 1,364 | +3 | +0.2% | 1,400 |
| 2014/05/26 | 1,360 | 1,361 | 1,349 | 1,361 | +11 | +0.8% | 2,900 |
| 2014/05/23 | 1,351 | 1,355 | 1,347 | 1,350 | -1 | -0.1% | 2,300 |
| 2014/05/22 | 1,345 | 1,359 | 1,345 | 1,351 | +6 | +0.4% | 1,500 |
| 2014/05/21 | 1,350 | 1,351 | 1,345 | 1,345 | -5 | -0.4% | 1,700 |
| 2014/05/20 | 1,351 | 1,355 | 1,350 | 1,350 | -1 | -0.1% | 1,600 |
| 2014/05/19 | 1,351 | 1,357 | 1,350 | 1,351 | ±0 | ±0% | 2,200 |
| 2014/05/16 | 1,359 | 1,364 | 1,351 | 1,351 | -8 | -0.6% | 3,200 |
| 2014/05/15 | 1,369 | 1,369 | 1,359 | 1,359 | -10 | -0.7% | 1,800 |
| 2014/05/14 | 1,367 | 1,370 | 1,365 | 1,369 | ±0 | ±0% | 700 |
| 2014/05/13 | 1,369 | 1,370 | 1,362 | 1,369 | +3 | +0.2% | 1,700 |
| 2014/05/12 | 1,368 | 1,369 | 1,365 | 1,366 | ±0 | ±0% | 1,700 |
| 2014/05/09 | 1,361 | 1,368 | 1,361 | 1,366 | +3 | +0.2% | 2,700 |
| 2014/05/08 | 1,362 | 1,365 | 1,362 | 1,363 | +1 | +0.1% | 2,100 |
| 2014/05/07 | 1,368 | 1,368 | 1,362 | 1,362 | -5 | -0.4% | 3,800 |
| 2014/05/02 | 1,366 | 1,367 | 1,364 | 1,367 | +1 | +0.1% | 2,200 |
| 2014/05/01 | 1,362 | 1,366 | 1,361 | 1,366 | +4 | +0.3% | 1,800 |
| 2014/04/30 | 1,368 | 1,368 | 1,358 | 1,362 | +2 | +0.1% | 2,800 |
| 2014/04/28 | 1,359 | 1,360 | 1,355 | 1,360 | +2 | +0.1% | 2,800 |
| 2014/04/25 | 1,353 | 1,359 | 1,353 | 1,358 | +4 | +0.3% | 1,800 |
| 2014/04/24 | 1,352 | 1,356 | 1,352 | 1,354 | -2 | -0.1% | 500 |
| 2014/04/23 | 1,353 | 1,357 | 1,352 | 1,356 | +4 | +0.3% | 1,300 |
| 2014/04/22 | 1,354 | 1,358 | 1,352 | 1,352 | -3 | -0.2% | 1,400 |
| 2014/04/21 | 1,355 | 1,358 | 1,355 | 1,355 | ±0 | ±0% | 1,500 |
| 2014/04/18 | 1,357 | 1,357 | 1,353 | 1,355 | +3 | +0.2% | 1,000 |
| 2014/04/17 | 1,350 | 1,357 | 1,350 | 1,352 | +4 | +0.3% | 1,700 |
| 2014/04/16 | 1,350 | 1,358 | 1,341 | 1,348 | +10 | +0.7% | 2,400 |
| 2014/04/15 | 1,339 | 1,344 | 1,336 | 1,338 | ±0 | ±0% | 2,000 |
| 2014/04/14 | 1,333 | 1,356 | 1,333 | 1,338 | -5 | -0.4% | 2,500 |
| 2014/04/11 | 1,351 | 1,355 | 1,343 | 1,343 | -9 | -0.7% | 4,400 |
| 2014/04/10 | 1,351 | 1,358 | 1,351 | 1,352 | +1 | +0.1% | 2,400 |
| 2014/04/09 | 1,356 | 1,359 | 1,350 | 1,351 | -6 | -0.4% | 5,800 |
2701～
2750
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 | 135,800円 | +7.9% | +423.3% | 0.00% | 52.98倍 | 3.42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 | 267,700円 | +23.0% | +11.1% | 0.00% | 22.36倍 | 3.84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 | 165,800円 | -2.8% | -51.7% | 0.30% | 48.24倍 | 3.04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 | 59,600円 | +17.3% | +25.3% | 0.67% | 15.61倍 | 1.79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
