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 |
|---|---|---|---|---|---|---|---|
| 2011/12/19 | 1,226 | 1,230 | 1,221 | 1,226 | +8 | +0.7% | 800 |
| 2011/12/16 | 1,229 | 1,229 | 1,218 | 1,218 | +2 | +0.2% | 700 |
| 2011/12/15 | 1,216 | 1,229 | 1,216 | 1,216 | -7 | -0.6% | 800 |
| 2011/12/14 | 1,225 | 1,226 | 1,222 | 1,223 | -3 | -0.2% | 500 |
| 2011/12/13 | 1,220 | 1,226 | 1,212 | 1,226 | +6 | +0.5% | 2,100 |
| 2011/12/12 | 1,230 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 1,400 |
| 2011/12/09 | 1,239 | 1,239 | 1,217 | 1,220 | -7 | -0.6% | 3,600 |
| 2011/12/08 | 1,229 | 1,229 | 1,213 | 1,227 | +7 | +0.6% | 3,600 |
| 2011/12/07 | 1,218 | 1,220 | 1,217 | 1,220 | +3 | +0.2% | 500 |
| 2011/12/06 | 1,218 | 1,218 | 1,216 | 1,217 | +1 | +0.1% | 1,000 |
| 2011/12/05 | 1,216 | 1,219 | 1,215 | 1,216 | +1 | +0.1% | 700 |
| 2011/12/02 | 1,216 | 1,216 | 1,215 | 1,215 | -1 | -0.1% | 500 |
| 2011/12/01 | 1,220 | 1,220 | 1,210 | 1,216 | -4 | -0.3% | 2,000 |
| 2011/11/30 | 1,225 | 1,225 | 1,216 | 1,220 | ±0 | ±0% | 900 |
| 2011/11/29 | 1,211 | 1,220 | 1,211 | 1,220 | +13 | +1.1% | 800 |
| 2011/11/28 | 1,218 | 1,218 | 1,207 | 1,207 | ±0 | ±0% | 1,300 |
| 2011/11/25 | 1,212 | 1,215 | 1,207 | 1,207 | +2 | +0.2% | 700 |
| 2011/11/24 | 1,212 | 1,215 | 1,205 | 1,205 | -11 | -0.9% | 3,200 |
| 2011/11/22 | 1,212 | 1,225 | 1,211 | 1,216 | +4 | +0.3% | 700 |
| 2011/11/21 | 1,220 | 1,220 | 1,212 | 1,212 | -9 | -0.7% | 1,000 |
| 2011/11/18 | 1,226 | 1,229 | 1,221 | 1,221 | -5 | -0.4% | 700 |
| 2011/11/17 | 1,225 | 1,226 | 1,218 | 1,226 | +11 | +0.9% | 1,100 |
| 2011/11/16 | 1,215 | 1,215 | 1,215 | 1,215 | -19 | -1.5% | 100 |
| 2011/11/15 | 1,215 | 1,234 | 1,215 | 1,234 | +19 | +1.6% | 600 |
| 2011/11/14 | 1,215 | 1,216 | 1,215 | 1,215 | -3 | -0.2% | 900 |
| 2011/11/11 | 1,219 | 1,219 | 1,218 | 1,218 | -5 | -0.4% | 300 |
| 2011/11/10 | 1,216 | 1,225 | 1,214 | 1,223 | +2 | +0.2% | 800 |
| 2011/11/09 | 1,220 | 1,229 | 1,220 | 1,221 | +1 | +0.1% | 1,100 |
| 2011/11/08 | 1,229 | 1,229 | 1,220 | 1,220 | -9 | -0.7% | 600 |
| 2011/11/07 | 1,228 | 1,229 | 1,221 | 1,229 | +7 | +0.6% | 500 |
| 2011/11/04 | 1,208 | 1,222 | 1,208 | 1,222 | +14 | +1.2% | 800 |
| 2011/11/02 | 1,208 | 1,214 | 1,208 | 1,208 | ±0 | ±0% | 1,300 |
| 2011/11/01 | 1,210 | 1,219 | 1,208 | 1,208 | -7 | -0.6% | 2,100 |
| 2011/10/31 | 1,211 | 1,222 | 1,210 | 1,215 | +5 | +0.4% | 1,600 |
| 2011/10/28 | 1,216 | 1,226 | 1,210 | 1,210 | -9 | -0.7% | 4,200 |
| 2011/10/27 | 1,212 | 1,219 | 1,212 | 1,219 | +7 | +0.6% | 1,200 |
| 2011/10/26 | 1,214 | 1,224 | 1,210 | 1,212 | -2 | -0.2% | 1,400 |
| 2011/10/25 | 1,208 | 1,226 | 1,208 | 1,214 | +5 | +0.4% | 900 |
| 2011/10/24 | 1,226 | 1,227 | 1,209 | 1,209 | -2 | -0.2% | 900 |
| 2011/10/21 | 1,211 | 1,211 | 1,211 | 1,211 | -9 | -0.7% | 300 |
| 2011/10/20 | 1,221 | 1,221 | 1,220 | 1,220 | -1 | -0.1% | 400 |
| 2011/10/19 | 1,230 | 1,230 | 1,221 | 1,221 | -1 | -0.1% | 400 |
| 2011/10/18 | 1,229 | 1,230 | 1,222 | 1,222 | -6 | -0.5% | 700 |
| 2011/10/17 | 1,230 | 1,239 | 1,222 | 1,228 | +4 | +0.3% | 1,500 |
| 2011/10/14 | 1,231 | 1,231 | 1,219 | 1,224 | -13 | -1.1% | 2,400 |
| 2011/10/13 | 1,237 | 1,237 | 1,237 | 1,237 | -5 | -0.4% | 500 |
| 2011/10/12 | 1,233 | 1,245 | 1,233 | 1,242 | -8 | -0.6% | 700 |
| 2011/10/11 | 1,234 | 1,250 | 1,234 | 1,250 | +5 | +0.4% | 2,000 |
| 2011/10/07 | 1,227 | 1,245 | 1,227 | 1,245 | ±0 | ±0% | 500 |
| 2011/10/06 | 1,221 | 1,248 | 1,221 | 1,245 | +24 | +2% | 1,000 |
3351～
3400
件表示中 / 7024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 | 137,400円 | +4.5% | +38.5% | 1.82% | 140.49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 |
| カンセキ | 87,600円 | -0.2% | -47.5% | 2.28% | 43.54倍 | 1.07倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| ワットマン | 76,400円 | +8.0% | +24.2% | 2.62% | 13.42倍 | 1.96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 |
| アイエーＧ | 392,000円 | +5.9% | -10.3% | 3.83% | 4.95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 |
| クラダシ | 52,300円 | +17.3% | - | 0.00% | 51.18倍 | 6.20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 |
市場注目の銘柄
チャート関連のコラム
