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 |
|---|---|---|---|---|---|---|---|
| 2014/03/13 | 1,408 | 1,408 | 1,403 | 1,407 | +2 | +0.1% | 3,600 |
| 2014/03/12 | 1,406 | 1,407 | 1,400 | 1,405 | -2 | -0.1% | 5,200 |
| 2014/03/11 | 1,406 | 1,408 | 1,402 | 1,407 | +2 | +0.1% | 5,500 |
| 2014/03/10 | 1,405 | 1,406 | 1,401 | 1,405 | ±0 | ±0% | 5,000 |
| 2014/03/07 | 1,402 | 1,405 | 1,401 | 1,405 | +3 | +0.2% | 4,100 |
| 2014/03/06 | 1,400 | 1,405 | 1,399 | 1,402 | +1 | +0.1% | 4,600 |
| 2014/03/05 | 1,404 | 1,407 | 1,400 | 1,401 | -5 | -0.4% | 3,900 |
| 2014/03/04 | 1,406 | 1,408 | 1,403 | 1,406 | -2 | -0.1% | 4,700 |
| 2014/03/03 | 1,402 | 1,408 | 1,398 | 1,408 | +6 | +0.4% | 4,500 |
| 2014/02/28 | 1,410 | 1,410 | 1,402 | 1,402 | -3 | -0.2% | 3,700 |
| 2014/02/27 | 1,407 | 1,410 | 1,397 | 1,405 | -2 | -0.1% | 4,100 |
| 2014/02/26 | 1,406 | 1,409 | 1,398 | 1,407 | +1 | +0.1% | 2,300 |
| 2014/02/25 | 1,403 | 1,409 | 1,403 | 1,406 | +4 | +0.3% | 5,800 |
| 2014/02/24 | 1,400 | 1,404 | 1,398 | 1,402 | +2 | +0.1% | 3,700 |
| 2014/02/21 | 1,400 | 1,401 | 1,397 | 1,400 | ±0 | ±0% | 3,600 |
| 2014/02/20 | 1,400 | 1,400 | 1,395 | 1,400 | +3 | +0.2% | 1,900 |
| 2014/02/19 | 1,400 | 1,400 | 1,396 | 1,397 | -4 | -0.3% | 2,000 |
| 2014/02/18 | 1,393 | 1,404 | 1,390 | 1,401 | -4 | -0.3% | 2,600 |
| 2014/02/17 | 1,380 | 1,405 | 1,380 | 1,405 | +5 | +0.4% | 3,000 |
| 2014/02/14 | 1,402 | 1,402 | 1,390 | 1,400 | -8 | -0.6% | 2,600 |
| 2014/02/13 | 1,398 | 1,408 | 1,390 | 1,408 | +14 | +1% | 9,800 |
| 2014/02/12 | 1,387 | 1,394 | 1,385 | 1,394 | +7 | +0.5% | 1,600 |
| 2014/02/10 | 1,394 | 1,394 | 1,375 | 1,387 | +10 | +0.7% | 4,700 |
| 2014/02/07 | 1,379 | 1,379 | 1,370 | 1,377 | +11 | +0.8% | 3,000 |
| 2014/02/06 | 1,375 | 1,383 | 1,365 | 1,366 | -9 | -0.7% | 2,500 |
| 2014/02/05 | 1,390 | 1,390 | 1,350 | 1,375 | -16 | -1.2% | 7,200 |
| 2014/02/04 | 1,370 | 1,394 | 1,350 | 1,391 | +2 | +0.1% | 14,600 |
| 2014/02/03 | 1,375 | 1,390 | 1,375 | 1,389 | +3 | +0.2% | 5,400 |
| 2014/01/31 | 1,402 | 1,402 | 1,380 | 1,386 | +8 | +0.6% | 2,500 |
| 2014/01/30 | 1,403 | 1,403 | 1,378 | 1,378 | -21 | -1.5% | 5,800 |
| 2014/01/29 | 1,399 | 1,399 | 1,384 | 1,399 | +23 | +1.7% | 3,100 |
| 2014/01/28 | 1,372 | 1,385 | 1,372 | 1,376 | +6 | +0.4% | 4,200 |
| 2014/01/27 | 1,366 | 1,377 | 1,362 | 1,370 | -15 | -1.1% | 9,600 |
| 2014/01/24 | 1,392 | 1,397 | 1,385 | 1,385 | -7 | -0.5% | 6,200 |
| 2014/01/23 | 1,405 | 1,407 | 1,392 | 1,392 | -10 | -0.7% | 5,100 |
| 2014/01/22 | 1,415 | 1,415 | 1,400 | 1,402 | -11 | -0.8% | 5,400 |
| 2014/01/21 | 1,400 | 1,420 | 1,396 | 1,413 | +17 | +1.2% | 8,900 |
| 2014/01/20 | 1,397 | 1,400 | 1,390 | 1,396 | +1 | +0.1% | 5,600 |
| 2014/01/17 | 1,400 | 1,400 | 1,390 | 1,395 | +2 | +0.1% | 6,200 |
| 2014/01/16 | 1,384 | 1,398 | 1,384 | 1,393 | +9 | +0.7% | 4,600 |
| 2014/01/15 | 1,380 | 1,384 | 1,374 | 1,384 | +8 | +0.6% | 5,500 |
| 2014/01/14 | 1,371 | 1,377 | 1,370 | 1,376 | +6 | +0.4% | 6,300 |
| 2014/01/10 | 1,369 | 1,370 | 1,365 | 1,370 | +3 | +0.2% | 4,400 |
| 2014/01/09 | 1,365 | 1,368 | 1,362 | 1,367 | +3 | +0.2% | 5,600 |
| 2014/01/08 | 1,363 | 1,365 | 1,360 | 1,364 | +1 | +0.1% | 3,800 |
| 2014/01/07 | 1,363 | 1,365 | 1,358 | 1,363 | +1 | +0.1% | 3,700 |
| 2014/01/06 | 1,363 | 1,364 | 1,356 | 1,362 | +10 | +0.7% | 7,600 |
| 2013/12/30 | 1,346 | 1,354 | 1,344 | 1,352 | +20 | +1.5% | 11,800 |
| 2013/12/27 | 1,329 | 1,338 | 1,325 | 1,332 | +11 | +0.8% | 11,300 |
| 2013/12/26 | 1,329 | 1,329 | 1,321 | 1,321 | +5 | +0.4% | 10,600 |
2801～
2850
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
