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 |
|---|---|---|---|---|---|---|---|
| 2011/08/30 | 1,219 | 1,219 | 1,204 | 1,209 | -5 | -0.4% | 1,900 |
| 2011/08/29 | 1,215 | 1,217 | 1,201 | 1,214 | +4 | +0.3% | 1,200 |
| 2011/08/26 | 1,216 | 1,216 | 1,195 | 1,210 | +3 | +0.2% | 2,400 |
| 2011/08/25 | 1,218 | 1,218 | 1,207 | 1,207 | -2 | -0.2% | 1,100 |
| 2011/08/24 | 1,212 | 1,219 | 1,200 | 1,209 | +4 | +0.3% | 600 |
| 2011/08/23 | 1,218 | 1,219 | 1,198 | 1,205 | +5 | +0.4% | 2,400 |
| 2011/08/22 | 1,203 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 2,400 |
| 2011/08/19 | 1,208 | 1,210 | 1,208 | 1,210 | -1 | -0.1% | 1,700 |
| 2011/08/18 | 1,226 | 1,226 | 1,210 | 1,211 | -10 | -0.8% | 1,800 |
| 2011/08/17 | 1,226 | 1,226 | 1,210 | 1,221 | +5 | +0.4% | 600 |
| 2011/08/16 | 1,218 | 1,218 | 1,216 | 1,216 | -1 | -0.1% | 300 |
| 2011/08/15 | 1,229 | 1,229 | 1,216 | 1,217 | +2 | +0.2% | 900 |
| 2011/08/12 | 1,214 | 1,227 | 1,211 | 1,215 | +5 | +0.4% | 1,000 |
| 2011/08/11 | 1,210 | 1,213 | 1,210 | 1,210 | -2 | -0.2% | 2,900 |
| 2011/08/10 | 1,210 | 1,217 | 1,210 | 1,212 | +2 | +0.2% | 1,200 |
| 2011/08/09 | 1,195 | 1,210 | 1,193 | 1,210 | +12 | +1% | 2,700 |
| 2011/08/08 | 1,202 | 1,202 | 1,196 | 1,198 | -4 | -0.3% | 2,600 |
| 2011/08/05 | 1,210 | 1,210 | 1,200 | 1,202 | -17 | -1.4% | 3,500 |
| 2011/08/04 | 1,227 | 1,227 | 1,219 | 1,219 | -5 | -0.4% | 700 |
| 2011/08/03 | 1,226 | 1,227 | 1,224 | 1,224 | -2 | -0.2% | 1,600 |
| 2011/08/02 | 1,228 | 1,228 | 1,225 | 1,226 | +1 | +0.1% | 500 |
| 2011/08/01 | 1,229 | 1,230 | 1,221 | 1,225 | -4 | -0.3% | 1,300 |
| 2011/07/29 | 1,233 | 1,236 | 1,229 | 1,229 | -4 | -0.3% | 1,600 |
| 2011/07/28 | 1,233 | 1,235 | 1,231 | 1,233 | -1 | -0.1% | 1,500 |
| 2011/07/27 | 1,243 | 1,243 | 1,234 | 1,234 | -9 | -0.7% | 1,200 |
| 2011/07/26 | 1,242 | 1,243 | 1,237 | 1,243 | +8 | +0.6% | 1,100 |
| 2011/07/25 | 1,240 | 1,243 | 1,233 | 1,235 | -8 | -0.6% | 2,100 |
| 2011/07/22 | 1,242 | 1,243 | 1,242 | 1,243 | +10 | +0.8% | 400 |
| 2011/07/21 | 1,233 | 1,233 | 1,233 | 1,233 | -3 | -0.2% | 200 |
| 2011/07/20 | 1,242 | 1,242 | 1,236 | 1,236 | -4 | -0.3% | 500 |
| 2011/07/19 | 1,242 | 1,242 | 1,225 | 1,240 | -3 | -0.2% | 1,900 |
| 2011/07/15 | 1,238 | 1,244 | 1,238 | 1,243 | +9 | +0.7% | 500 |
| 2011/07/14 | 1,225 | 1,238 | 1,224 | 1,234 | +9 | +0.7% | 1,000 |
| 2011/07/13 | 1,245 | 1,245 | 1,221 | 1,225 | -16 | -1.3% | 2,200 |
| 2011/07/12 | 1,242 | 1,250 | 1,241 | 1,241 | -1 | -0.1% | 1,400 |
| 2011/07/11 | 1,240 | 1,242 | 1,236 | 1,242 | +1 | +0.1% | 1,000 |
| 2011/07/08 | 1,249 | 1,249 | 1,236 | 1,241 | -1 | -0.1% | 3,800 |
| 2011/07/07 | 1,223 | 1,247 | 1,223 | 1,242 | +18 | +1.5% | 2,500 |
| 2011/07/06 | 1,219 | 1,224 | 1,219 | 1,224 | +4 | +0.3% | 1,300 |
| 2011/07/05 | 1,219 | 1,222 | 1,219 | 1,220 | +1 | +0.1% | 1,300 |
| 2011/07/04 | 1,217 | 1,222 | 1,217 | 1,219 | +4 | +0.3% | 700 |
| 2011/07/01 | 1,220 | 1,220 | 1,211 | 1,215 | ±0 | ±0% | 2,200 |
| 2011/06/30 | 1,215 | 1,215 | 1,210 | 1,215 | +2 | +0.2% | 1,400 |
| 2011/06/29 | 1,214 | 1,214 | 1,207 | 1,213 | +6 | +0.5% | 900 |
| 2011/06/28 | 1,210 | 1,219 | 1,205 | 1,207 | -7 | -0.6% | 1,000 |
| 2011/06/27 | 1,210 | 1,220 | 1,210 | 1,214 | +4 | +0.3% | 1,700 |
| 2011/06/24 | 1,209 | 1,210 | 1,208 | 1,210 | +2 | +0.2% | 700 |
| 2011/06/23 | 1,200 | 1,208 | 1,200 | 1,208 | +3 | +0.2% | 400 |
| 2011/06/22 | 1,201 | 1,207 | 1,201 | 1,205 | +4 | +0.3% | 2,000 |
| 2011/06/21 | 1,198 | 1,201 | 1,198 | 1,201 | +2 | +0.2% | 1,100 |
3351～
3400
件表示中 / 6950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 | 138,200円 | -2.4% | -50.4% | 1.81% | 72.21倍 | 1.16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 |
| ＪクラフトＨＤ | 18,100円 | -5.8% | - | 1.66% | - | 1.90倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| ミラタップ | 34,600円 | +14.7% | -89.9% | 2.89% | 112.34倍 | 1.83倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
| ＧＤＯ | 33,200円 | +4.0% | - | 0.00% | - | -0.88倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
| ＩＮＧＳ | 239,200円 | +23.0% | +11.1% | 0.00% | 19.96倍 | 3.43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 |
市場注目の銘柄
チャート関連のコラム
