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 |
|---|---|---|---|---|---|---|---|
| 2013/08/01 | 1,330 | 1,330 | 1,321 | 1,321 | -4 | -0.3% | 800 |
| 2013/07/31 | 1,325 | 1,333 | 1,321 | 1,325 | +3 | +0.2% | 1,600 |
| 2013/07/30 | 1,329 | 1,335 | 1,322 | 1,322 | +1 | +0.1% | 3,600 |
| 2013/07/29 | 1,326 | 1,329 | 1,321 | 1,321 | -5 | -0.4% | 2,400 |
| 2013/07/26 | 1,330 | 1,333 | 1,326 | 1,326 | -3 | -0.2% | 1,800 |
| 2013/07/25 | 1,331 | 1,332 | 1,326 | 1,329 | -3 | -0.2% | 1,300 |
| 2013/07/24 | 1,332 | 1,333 | 1,329 | 1,332 | +3 | +0.2% | 900 |
| 2013/07/23 | 1,325 | 1,333 | 1,325 | 1,329 | +4 | +0.3% | 800 |
| 2013/07/22 | 1,325 | 1,332 | 1,325 | 1,325 | ±0 | ±0% | 900 |
| 2013/07/19 | 1,331 | 1,332 | 1,324 | 1,325 | -2 | -0.2% | 1,300 |
| 2013/07/18 | 1,332 | 1,332 | 1,325 | 1,327 | -5 | -0.4% | 600 |
| 2013/07/17 | 1,333 | 1,333 | 1,325 | 1,332 | +2 | +0.2% | 1,100 |
| 2013/07/16 | 1,324 | 1,330 | 1,324 | 1,330 | ±0 | ±0% | 2,100 |
| 2013/07/12 | 1,322 | 1,330 | 1,322 | 1,330 | +3 | +0.2% | 900 |
| 2013/07/11 | 1,327 | 1,333 | 1,320 | 1,327 | ±0 | ±0% | 2,800 |
| 2013/07/10 | 1,327 | 1,333 | 1,324 | 1,327 | ±0 | ±0% | 2,000 |
| 2013/07/09 | 1,330 | 1,330 | 1,320 | 1,327 | +7 | +0.5% | 1,100 |
| 2013/07/08 | 1,335 | 1,335 | 1,320 | 1,320 | -10 | -0.8% | 4,700 |
| 2013/07/05 | 1,322 | 1,330 | 1,322 | 1,330 | +8 | +0.6% | 4,600 |
| 2013/07/04 | 1,324 | 1,324 | 1,321 | 1,322 | -2 | -0.2% | 1,300 |
| 2013/07/03 | 1,325 | 1,330 | 1,322 | 1,324 | -1 | -0.1% | 1,600 |
| 2013/07/02 | 1,325 | 1,325 | 1,311 | 1,325 | ±0 | ±0% | 2,300 |
| 2013/07/01 | 1,326 | 1,327 | 1,314 | 1,325 | +10 | +0.8% | 1,900 |
| 2013/06/28 | 1,327 | 1,327 | 1,311 | 1,315 | -4 | -0.3% | 2,000 |
| 2013/06/27 | 1,314 | 1,319 | 1,301 | 1,319 | +6 | +0.5% | 2,000 |
| 2013/06/26 | 1,324 | 1,324 | 1,301 | 1,313 | +11 | +0.8% | 3,300 |
| 2013/06/25 | 1,309 | 1,309 | 1,297 | 1,302 | +5 | +0.4% | 1,700 |
| 2013/06/24 | 1,309 | 1,310 | 1,296 | 1,297 | +1 | +0.1% | 1,600 |
| 2013/06/21 | 1,306 | 1,307 | 1,294 | 1,296 | -10 | -0.8% | 2,200 |
| 2013/06/20 | 1,309 | 1,310 | 1,300 | 1,306 | +9 | +0.7% | 1,200 |
| 2013/06/19 | 1,300 | 1,310 | 1,297 | 1,297 | +3 | +0.2% | 800 |
| 2013/06/18 | 1,309 | 1,310 | 1,290 | 1,294 | -5 | -0.4% | 1,000 |
| 2013/06/17 | 1,309 | 1,310 | 1,292 | 1,299 | +7 | +0.5% | 2,100 |
| 2013/06/14 | 1,285 | 1,292 | 1,284 | 1,292 | -4 | -0.3% | 7,500 |
| 2013/06/13 | 1,299 | 1,299 | 1,296 | 1,296 | +1 | +0.1% | 500 |
| 2013/06/12 | 1,301 | 1,301 | 1,294 | 1,295 | -7 | -0.5% | 900 |
| 2013/06/11 | 1,308 | 1,308 | 1,302 | 1,302 | -3 | -0.2% | 1,500 |
| 2013/06/10 | 1,287 | 1,309 | 1,287 | 1,305 | +19 | +1.5% | 2,200 |
| 2013/06/07 | 1,288 | 1,295 | 1,285 | 1,286 | -9 | -0.7% | 3,900 |
| 2013/06/06 | 1,291 | 1,300 | 1,290 | 1,295 | -4 | -0.3% | 1,900 |
| 2013/06/05 | 1,296 | 1,299 | 1,292 | 1,299 | +9 | +0.7% | 1,100 |
| 2013/06/04 | 1,290 | 1,295 | 1,289 | 1,290 | -1 | -0.1% | 2,400 |
| 2013/06/03 | 1,303 | 1,304 | 1,291 | 1,291 | -11 | -0.8% | 2,900 |
| 2013/05/31 | 1,310 | 1,312 | 1,300 | 1,302 | +1 | +0.1% | 1,900 |
| 2013/05/30 | 1,303 | 1,307 | 1,300 | 1,301 | -1 | -0.1% | 5,900 |
| 2013/05/29 | 1,304 | 1,313 | 1,302 | 1,302 | -1 | -0.1% | 4,600 |
| 2013/05/28 | 1,311 | 1,311 | 1,303 | 1,303 | -2 | -0.2% | 2,300 |
| 2013/05/27 | 1,319 | 1,319 | 1,305 | 1,305 | -9 | -0.7% | 4,900 |
| 2013/05/24 | 1,318 | 1,329 | 1,314 | 1,314 | -4 | -0.3% | 4,600 |
| 2013/05/23 | 1,325 | 1,334 | 1,318 | 1,318 | -6 | -0.5% | 7,500 |
2951～
3000
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
