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 |
|---|---|---|---|---|---|---|---|
| 2014/01/24 | 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 |
| 2013/12/25 | 1,316 | 1,320 | 1,314 | 1,316 | +1 | +0.1% | 7,600 |
| 2013/12/24 | 1,314 | 1,325 | 1,314 | 1,315 | +1 | +0.1% | 12,300 |
| 2013/12/20 | 1,316 | 1,323 | 1,314 | 1,314 | -2 | -0.2% | 5,500 |
| 2013/12/19 | 1,319 | 1,324 | 1,314 | 1,316 | +2 | +0.2% | 8,900 |
| 2013/12/18 | 1,315 | 1,319 | 1,314 | 1,314 | -2 | -0.2% | 8,300 |
| 2013/12/17 | 1,320 | 1,328 | 1,314 | 1,316 | -1 | -0.1% | 9,700 |
| 2013/12/16 | 1,321 | 1,322 | 1,316 | 1,317 | -3 | -0.2% | 10,600 |
| 2013/12/13 | 1,325 | 1,325 | 1,320 | 1,320 | -6 | -0.5% | 18,300 |
| 2013/12/12 | 1,326 | 1,330 | 1,325 | 1,326 | ±0 | ±0% | 11,300 |
| 2013/12/11 | 1,329 | 1,330 | 1,326 | 1,326 | -4 | -0.3% | 8,100 |
| 2013/12/10 | 1,330 | 1,335 | 1,329 | 1,330 | -1 | -0.1% | 6,700 |
| 2013/12/09 | 1,338 | 1,338 | 1,331 | 1,331 | ±0 | ±0% | 5,200 |
| 2013/12/06 | 1,331 | 1,333 | 1,329 | 1,331 | ±0 | ±0% | 5,200 |
| 2013/12/05 | 1,331 | 1,336 | 1,331 | 1,331 | ±0 | ±0% | 3,200 |
| 2013/12/04 | 1,332 | 1,336 | 1,331 | 1,331 | -1 | -0.1% | 3,100 |
| 2013/12/03 | 1,338 | 1,338 | 1,331 | 1,332 | +3 | +0.2% | 3,900 |
| 2013/12/02 | 1,326 | 1,332 | 1,326 | 1,329 | +3 | +0.2% | 4,500 |
| 2013/11/29 | 1,334 | 1,334 | 1,325 | 1,326 | -1 | -0.1% | 3,800 |
| 2013/11/28 | 1,330 | 1,332 | 1,325 | 1,327 | ±0 | ±0% | 4,000 |
| 2013/11/27 | 1,330 | 1,336 | 1,320 | 1,327 | -3 | -0.2% | 10,200 |
| 2013/11/26 | 1,334 | 1,335 | 1,330 | 1,330 | -4 | -0.3% | 5,300 |
| 2013/11/25 | 1,335 | 1,338 | 1,332 | 1,334 | +3 | +0.2% | 7,000 |
| 2013/11/22 | 1,335 | 1,337 | 1,330 | 1,331 | +3 | +0.2% | 3,400 |
| 2013/11/21 | 1,333 | 1,334 | 1,328 | 1,328 | -1 | -0.1% | 1,600 |
| 2013/11/20 | 1,335 | 1,335 | 1,327 | 1,329 | +3 | +0.2% | 1,700 |
| 2013/11/19 | 1,330 | 1,334 | 1,326 | 1,326 | -2 | -0.2% | 2,000 |
| 2013/11/18 | 1,336 | 1,337 | 1,328 | 1,328 | ±0 | ±0% | 3,300 |
| 2013/11/15 | 1,330 | 1,333 | 1,328 | 1,328 | -1 | -0.1% | 6,100 |
| 2013/11/14 | 1,328 | 1,338 | 1,328 | 1,329 | +1 | +0.1% | 3,000 |
| 2013/11/13 | 1,340 | 1,340 | 1,328 | 1,328 | -7 | -0.5% | 2,900 |
| 2013/11/12 | 1,326 | 1,338 | 1,326 | 1,335 | +10 | +0.8% | 2,000 |
| 2013/11/11 | 1,339 | 1,339 | 1,325 | 1,325 | -7 | -0.5% | 2,700 |
| 2013/11/08 | 1,332 | 1,335 | 1,330 | 1,332 | -2 | -0.1% | 2,300 |
2801～
2850
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 | 138,600円 | +7.9% | +423.3% | 0.00% | 54.07倍 | 3.49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 | 263,700円 | +23.0% | +11.1% | 0.00% | 22.03倍 | 3.78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 | 60,000円 | +17.3% | +25.3% | 0.67% | 15.72倍 | 1.80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
