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 |
|---|---|---|---|---|---|---|---|
| 2014/05/28 | 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 |
| 2014/04/08 | 1,356 | 1,360 | 1,354 | 1,357 | ±0 | ±0% | 3,400 |
| 2014/04/07 | 1,360 | 1,360 | 1,356 | 1,357 | -3 | -0.2% | 3,300 |
| 2014/04/04 | 1,360 | 1,364 | 1,360 | 1,360 | ±0 | ±0% | 2,600 |
| 2014/04/03 | 1,360 | 1,361 | 1,355 | 1,360 | +3 | +0.2% | 4,600 |
| 2014/04/02 | 1,359 | 1,362 | 1,354 | 1,357 | -2 | -0.1% | 5,500 |
| 2014/04/01 | 1,360 | 1,360 | 1,352 | 1,359 | +3 | +0.2% | 3,800 |
| 2014/03/31 | 1,364 | 1,365 | 1,355 | 1,356 | -10 | -0.7% | 8,000 |
| 2014/03/28 | 1,360 | 1,366 | 1,355 | 1,366 | +6 | +0.4% | 8,800 |
| 2014/03/27 | 1,360 | 1,365 | 1,347 | 1,360 | -25 | -1.8% | 27,900 |
| 2014/03/26 | 1,388 | 1,390 | 1,385 | 1,385 | -10 | -0.7% | 56,300 |
| 2014/03/25 | 1,401 | 1,403 | 1,395 | 1,395 | -6 | -0.4% | 16,700 |
| 2014/03/24 | 1,398 | 1,404 | 1,397 | 1,401 | +3 | +0.2% | 17,900 |
| 2014/03/20 | 1,400 | 1,403 | 1,398 | 1,398 | -5 | -0.4% | 10,700 |
| 2014/03/19 | 1,407 | 1,408 | 1,403 | 1,403 | -1 | -0.1% | 4,000 |
| 2014/03/18 | 1,402 | 1,408 | 1,401 | 1,404 | +4 | +0.3% | 8,000 |
| 2014/03/17 | 1,400 | 1,405 | 1,400 | 1,400 | ±0 | ±0% | 4,200 |
| 2014/03/14 | 1,406 | 1,407 | 1,400 | 1,400 | -7 | -0.5% | 11,100 |
2751～
2800
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
