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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 1,601 | 1,604 | 1,600 | 1,601 | ±0 | ±0% | 6,700 |
| 2024/04/08 | 1,601 | 1,602 | 1,600 | 1,601 | ±0 | ±0% | 4,200 |
| 2024/04/05 | 1,601 | 1,604 | 1,601 | 1,601 | ±0 | ±0% | 3,700 |
| 2024/04/04 | 1,601 | 1,604 | 1,600 | 1,601 | -2 | -0.1% | 3,400 |
| 2024/04/03 | 1,600 | 1,603 | 1,600 | 1,603 | +3 | +0.2% | 4,100 |
| 2024/04/02 | 1,602 | 1,604 | 1,600 | 1,600 | -1 | -0.1% | 5,200 |
| 2024/04/01 | 1,604 | 1,605 | 1,600 | 1,601 | -1 | -0.1% | 5,700 |
| 2024/03/29 | 1,605 | 1,607 | 1,600 | 1,602 | +2 | +0.1% | 8,100 |
| 2024/03/28 | 1,604 | 1,605 | 1,591 | 1,600 | -61 | -3.7% | 39,500 |
| 2024/03/27 | 1,658 | 1,666 | 1,658 | 1,661 | +3 | +0.2% | 71,000 |
| 2024/03/26 | 1,660 | 1,662 | 1,658 | 1,658 | -1 | -0.1% | 14,900 |
| 2024/03/25 | 1,655 | 1,659 | 1,655 | 1,659 | +6 | +0.4% | 11,600 |
| 2024/03/22 | 1,655 | 1,655 | 1,651 | 1,653 | -2 | -0.1% | 12,200 |
| 2024/03/21 | 1,650 | 1,655 | 1,650 | 1,655 | +3 | +0.2% | 7,100 |
| 2024/03/19 | 1,646 | 1,652 | 1,646 | 1,652 | +4 | +0.2% | 6,000 |
| 2024/03/18 | 1,643 | 1,648 | 1,643 | 1,648 | +5 | +0.3% | 4,700 |
| 2024/03/15 | 1,641 | 1,646 | 1,637 | 1,643 | ±0 | ±0% | 5,200 |
| 2024/03/14 | 1,638 | 1,643 | 1,638 | 1,643 | +5 | +0.3% | 4,400 |
| 2024/03/13 | 1,640 | 1,641 | 1,637 | 1,638 | -6 | -0.4% | 8,100 |
| 2024/03/12 | 1,640 | 1,645 | 1,636 | 1,644 | +5 | +0.3% | 5,100 |
| 2024/03/11 | 1,638 | 1,639 | 1,636 | 1,639 | +4 | +0.2% | 6,300 |
| 2024/03/08 | 1,635 | 1,637 | 1,634 | 1,635 | ±0 | ±0% | 4,500 |
| 2024/03/07 | 1,639 | 1,640 | 1,635 | 1,635 | -3 | -0.2% | 4,600 |
| 2024/03/06 | 1,630 | 1,638 | 1,630 | 1,638 | +5 | +0.3% | 14,200 |
| 2024/03/05 | 1,630 | 1,633 | 1,630 | 1,633 | +1 | +0.1% | 2,700 |
| 2024/03/04 | 1,631 | 1,634 | 1,625 | 1,632 | +1 | +0.1% | 6,200 |
| 2024/03/01 | 1,630 | 1,633 | 1,630 | 1,631 | +2 | +0.1% | 4,600 |
| 2024/02/29 | 1,630 | 1,632 | 1,626 | 1,629 | -1 | -0.1% | 5,000 |
| 2024/02/28 | 1,629 | 1,634 | 1,629 | 1,630 | ±0 | ±0% | 3,900 |
| 2024/02/27 | 1,631 | 1,635 | 1,628 | 1,630 | -1 | -0.1% | 5,700 |
| 2024/02/26 | 1,635 | 1,638 | 1,631 | 1,631 | -1 | -0.1% | 6,000 |
| 2024/02/22 | 1,629 | 1,632 | 1,629 | 1,632 | +6 | +0.4% | 2,700 |
| 2024/02/21 | 1,625 | 1,629 | 1,625 | 1,626 | -2 | -0.1% | 1,600 |
| 2024/02/20 | 1,627 | 1,628 | 1,626 | 1,628 | +5 | +0.3% | 3,600 |
| 2024/02/19 | 1,622 | 1,626 | 1,622 | 1,623 | +1 | +0.1% | 2,600 |
| 2024/02/16 | 1,625 | 1,625 | 1,621 | 1,622 | ±0 | ±0% | 2,400 |
| 2024/02/15 | 1,622 | 1,624 | 1,622 | 1,622 | ±0 | ±0% | 1,800 |
| 2024/02/14 | 1,625 | 1,625 | 1,621 | 1,622 | ±0 | ±0% | 3,900 |
| 2024/02/13 | 1,620 | 1,625 | 1,620 | 1,622 | +4 | +0.2% | 2,700 |
| 2024/02/09 | 1,619 | 1,622 | 1,618 | 1,618 | -2 | -0.1% | 2,600 |
| 2024/02/08 | 1,619 | 1,622 | 1,618 | 1,620 | +1 | +0.1% | 2,000 |
| 2024/02/07 | 1,625 | 1,627 | 1,618 | 1,619 | -6 | -0.4% | 5,100 |
| 2024/02/06 | 1,635 | 1,635 | 1,620 | 1,625 | -10 | -0.6% | 6,000 |
| 2024/02/05 | 1,616 | 1,637 | 1,616 | 1,635 | +19 | +1.2% | 11,000 |
| 2024/02/02 | 1,615 | 1,618 | 1,613 | 1,616 | +2 | +0.1% | 3,500 |
| 2024/02/01 | 1,619 | 1,619 | 1,611 | 1,614 | -1 | -0.1% | 4,500 |
| 2024/01/31 | 1,605 | 1,615 | 1,605 | 1,615 | +15 | +0.9% | 2,800 |
| 2024/01/30 | 1,616 | 1,618 | 1,600 | 1,600 | -14 | -0.9% | 30,100 |
| 2024/01/29 | 1,613 | 1,614 | 1,610 | 1,614 | +4 | +0.2% | 3,100 |
| 2024/01/26 | 1,611 | 1,612 | 1,610 | 1,610 | -1 | -0.1% | 2,900 |
301～
350
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
