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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/07 | 1,330 | 1,334 | 1,330 | 1,334 | ±0 | ±0% | 1,200 |
| 2013/11/06 | 1,337 | 1,338 | 1,332 | 1,334 | -5 | -0.4% | 1,800 |
| 2013/11/05 | 1,335 | 1,339 | 1,323 | 1,339 | +4 | +0.3% | 4,600 |
| 2013/11/01 | 1,338 | 1,340 | 1,326 | 1,335 | +1 | +0.1% | 2,400 |
| 2013/10/31 | 1,330 | 1,339 | 1,329 | 1,334 | ±0 | ±0% | 2,900 |
| 2013/10/30 | 1,335 | 1,335 | 1,327 | 1,334 | +4 | +0.3% | 2,300 |
| 2013/10/29 | 1,333 | 1,333 | 1,325 | 1,330 | +3 | +0.2% | 1,600 |
| 2013/10/28 | 1,328 | 1,329 | 1,324 | 1,327 | +3 | +0.2% | 2,000 |
| 2013/10/25 | 1,334 | 1,334 | 1,322 | 1,324 | -9 | -0.7% | 3,900 |
| 2013/10/24 | 1,323 | 1,333 | 1,323 | 1,333 | +5 | +0.4% | 1,800 |
| 2013/10/23 | 1,331 | 1,332 | 1,326 | 1,328 | -3 | -0.2% | 1,800 |
| 2013/10/22 | 1,323 | 1,331 | 1,323 | 1,331 | +3 | +0.2% | 1,100 |
| 2013/10/21 | 1,327 | 1,328 | 1,326 | 1,328 | +2 | +0.2% | 1,600 |
| 2013/10/18 | 1,329 | 1,329 | 1,326 | 1,326 | -3 | -0.2% | 500 |
| 2013/10/17 | 1,327 | 1,331 | 1,327 | 1,329 | -1 | -0.1% | 1,800 |
| 2013/10/16 | 1,330 | 1,330 | 1,326 | 1,330 | +2 | +0.2% | 1,700 |
2851～
2900
件表示中 / 7023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 | 137,200円 | +4.5% | +38.5% | 1.82% | 140.29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 |
| フォーシーズＨ | 64,500円 | +17.3% | - | 0.00% | - | 6.39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 |
| クラダシ | 52,400円 | +17.3% | - | 0.00% | 51.27倍 | 6.21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 |
| アイエーＧ | 396,000円 | +5.9% | -10.3% | 3.79% | 5.01倍 | 0.37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 |
| ライフフーズ | 164,400円 | -2.8% | -51.7% | 0.30% | 47.87倍 | 3.02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」 |
市場注目の銘柄
チャート関連のコラム
