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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 1,587 | 1,589 | 1,585 | 1,586 | -1 | -0.1% | 2,100 |
| 2024/06/20 | 1,589 | 1,590 | 1,586 | 1,587 | -4 | -0.3% | 1,700 |
| 2024/06/19 | 1,589 | 1,591 | 1,588 | 1,591 | +2 | +0.1% | 1,900 |
| 2024/06/18 | 1,588 | 1,590 | 1,585 | 1,589 | +1 | +0.1% | 2,800 |
| 2024/06/17 | 1,585 | 1,589 | 1,584 | 1,588 | +1 | +0.1% | 3,400 |
| 2024/06/14 | 1,585 | 1,589 | 1,583 | 1,587 | +2 | +0.1% | 1,800 |
| 2024/06/13 | 1,587 | 1,588 | 1,585 | 1,585 | -2 | -0.1% | 400 |
| 2024/06/12 | 1,591 | 1,591 | 1,586 | 1,587 | -2 | -0.1% | 1,200 |
| 2024/06/11 | 1,589 | 1,590 | 1,586 | 1,589 | +1 | +0.1% | 1,500 |
| 2024/06/10 | 1,587 | 1,589 | 1,587 | 1,588 | ±0 | ±0% | 900 |
| 2024/06/07 | 1,589 | 1,590 | 1,586 | 1,588 | ±0 | ±0% | 1,400 |
| 2024/06/06 | 1,585 | 1,590 | 1,585 | 1,588 | -1 | -0.1% | 1,400 |
| 2024/06/05 | 1,587 | 1,589 | 1,584 | 1,589 | +2 | +0.1% | 2,200 |
| 2024/06/04 | 1,581 | 1,587 | 1,581 | 1,587 | +4 | +0.3% | 2,400 |
| 2024/06/03 | 1,586 | 1,587 | 1,578 | 1,583 | ±0 | ±0% | 3,400 |
| 2024/05/31 | 1,590 | 1,591 | 1,570 | 1,583 | -5 | -0.3% | 12,500 |
| 2024/05/30 | 1,591 | 1,591 | 1,587 | 1,588 | +1 | +0.1% | 2,300 |
| 2024/05/29 | 1,592 | 1,592 | 1,587 | 1,587 | -5 | -0.3% | 3,200 |
| 2024/05/28 | 1,592 | 1,592 | 1,588 | 1,592 | +2 | +0.1% | 5,200 |
| 2024/05/27 | 1,590 | 1,592 | 1,590 | 1,590 | ±0 | ±0% | 1,300 |
| 2024/05/24 | 1,592 | 1,592 | 1,590 | 1,590 | -1 | -0.1% | 1,000 |
| 2024/05/23 | 1,591 | 1,593 | 1,590 | 1,591 | +1 | +0.1% | 1,500 |
| 2024/05/22 | 1,592 | 1,592 | 1,590 | 1,590 | -2 | -0.1% | 1,400 |
| 2024/05/21 | 1,590 | 1,592 | 1,590 | 1,592 | +1 | +0.1% | 2,400 |
| 2024/05/20 | 1,592 | 1,593 | 1,590 | 1,591 | -1 | -0.1% | 2,300 |
| 2024/05/17 | 1,592 | 1,593 | 1,590 | 1,592 | ±0 | ±0% | 1,400 |
| 2024/05/16 | 1,594 | 1,594 | 1,590 | 1,592 | -2 | -0.1% | 2,300 |
| 2024/05/15 | 1,594 | 1,594 | 1,591 | 1,594 | -1 | -0.1% | 1,300 |
| 2024/05/14 | 1,592 | 1,595 | 1,591 | 1,595 | +3 | +0.2% | 1,400 |
| 2024/05/13 | 1,591 | 1,594 | 1,591 | 1,592 | ±0 | ±0% | 1,800 |
| 2024/05/10 | 1,596 | 1,596 | 1,592 | 1,592 | -2 | -0.1% | 1,900 |
| 2024/05/09 | 1,592 | 1,596 | 1,592 | 1,594 | +2 | +0.1% | 1,000 |
| 2024/05/08 | 1,595 | 1,596 | 1,591 | 1,592 | -3 | -0.2% | 4,500 |
| 2024/05/07 | 1,596 | 1,597 | 1,592 | 1,595 | +2 | +0.1% | 3,100 |
| 2024/05/02 | 1,595 | 1,596 | 1,592 | 1,593 | -2 | -0.1% | 1,300 |
| 2024/05/01 | 1,591 | 1,595 | 1,591 | 1,595 | +4 | +0.3% | 2,200 |
| 2024/04/30 | 1,591 | 1,595 | 1,591 | 1,591 | +1 | +0.1% | 2,400 |
| 2024/04/26 | 1,598 | 1,599 | 1,590 | 1,590 | -8 | -0.5% | 18,300 |
| 2024/04/25 | 1,598 | 1,600 | 1,598 | 1,598 | ±0 | ±0% | 2,100 |
| 2024/04/24 | 1,601 | 1,601 | 1,598 | 1,598 | -2 | -0.1% | 3,500 |
| 2024/04/23 | 1,599 | 1,600 | 1,598 | 1,600 | +3 | +0.2% | 1,500 |
| 2024/04/22 | 1,596 | 1,600 | 1,596 | 1,597 | +1 | +0.1% | 2,100 |
| 2024/04/19 | 1,597 | 1,599 | 1,595 | 1,596 | -2 | -0.1% | 3,000 |
| 2024/04/18 | 1,596 | 1,599 | 1,596 | 1,598 | +2 | +0.1% | 2,100 |
| 2024/04/17 | 1,600 | 1,600 | 1,596 | 1,596 | -3 | -0.2% | 4,700 |
| 2024/04/16 | 1,600 | 1,601 | 1,599 | 1,599 | -1 | -0.1% | 3,800 |
| 2024/04/15 | 1,600 | 1,602 | 1,600 | 1,600 | -3 | -0.2% | 5,000 |
| 2024/04/12 | 1,603 | 1,603 | 1,600 | 1,603 | ±0 | ±0% | 1,700 |
| 2024/04/11 | 1,600 | 1,603 | 1,600 | 1,603 | +3 | +0.2% | 2,800 |
| 2024/04/10 | 1,601 | 1,602 | 1,600 | 1,600 | -1 | -0.1% | 3,500 |
251～
300
件表示中 / 6984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 | 137,000円 | +4.5% | +38.5% | 1.82% | 140.08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 | 76,800円 | +8.0% | +24.2% | 2.60% | 13.49倍 | 1.97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 |
| ＩＮＧＳ | 269,100円 | +23.0% | +11.1% | 0.00% | 22.47倍 | 3.83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 |
| マックハウス | 36,000円 | +0.6% | - | 0.00% | - | 5.28倍 |
|
カジュアル衣料チェーン。ＳＣ・ＧＭＳ内出店が軸。靴のチヨダからジーエフＨＤの傘下に |
| ライフフーズ | 166,500円 | -2.8% | -51.7% | 0.30% | 48.44倍 | 3.05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
