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 |
|---|---|---|---|---|---|---|---|
| 2011/07/25 | 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 |
| 2011/06/20 | 1,197 | 1,200 | 1,197 | 1,199 | +2 | +0.2% | 1,100 |
| 2011/06/17 | 1,198 | 1,198 | 1,196 | 1,197 | -1 | -0.1% | 1,700 |
| 2011/06/16 | 1,197 | 1,201 | 1,197 | 1,198 | +1 | +0.1% | 500 |
| 2011/06/15 | 1,205 | 1,205 | 1,197 | 1,197 | -7 | -0.6% | 1,100 |
| 2011/06/14 | 1,198 | 1,204 | 1,198 | 1,204 | +5 | +0.4% | 900 |
| 2011/06/13 | 1,197 | 1,199 | 1,197 | 1,199 | +2 | +0.2% | 400 |
| 2011/06/10 | 1,200 | 1,200 | 1,197 | 1,197 | ±0 | ±0% | 2,600 |
| 2011/06/09 | 1,198 | 1,198 | 1,197 | 1,197 | ±0 | ±0% | 200 |
| 2011/06/08 | 1,199 | 1,199 | 1,197 | 1,197 | -2 | -0.2% | 1,300 |
| 2011/06/07 | 1,200 | 1,200 | 1,199 | 1,199 | ±0 | ±0% | 500 |
| 2011/06/06 | 1,206 | 1,206 | 1,198 | 1,199 | +2 | +0.2% | 600 |
| 2011/06/03 | 1,198 | 1,207 | 1,197 | 1,197 | -5 | -0.4% | 1,100 |
| 2011/06/02 | 1,201 | 1,210 | 1,200 | 1,202 | +1 | +0.1% | 1,000 |
| 2011/06/01 | 1,213 | 1,213 | 1,201 | 1,201 | -12 | -1% | 1,100 |
| 2011/05/31 | 1,201 | 1,213 | 1,195 | 1,213 | +13 | +1.1% | 2,400 |
| 2011/05/30 | 1,207 | 1,207 | 1,200 | 1,200 | -7 | -0.6% | 700 |
| 2011/05/27 | 1,200 | 1,207 | 1,199 | 1,207 | +5 | +0.4% | 1,100 |
| 2011/05/26 | 1,204 | 1,205 | 1,200 | 1,202 | +1 | +0.1% | 1,500 |
| 2011/05/25 | 1,201 | 1,201 | 1,201 | 1,201 | +1 | +0.1% | 500 |
| 2011/05/24 | 1,203 | 1,203 | 1,200 | 1,200 | -3 | -0.2% | 500 |
| 2011/05/23 | 1,200 | 1,203 | 1,192 | 1,203 | +7 | +0.6% | 600 |
| 2011/05/20 | 1,195 | 1,196 | 1,195 | 1,196 | -2 | -0.2% | 800 |
| 2011/05/19 | 1,198 | 1,200 | 1,196 | 1,198 | -5 | -0.4% | 500 |
| 2011/05/18 | 1,202 | 1,203 | 1,196 | 1,203 | +6 | +0.5% | 1,300 |
| 2011/05/17 | 1,197 | 1,198 | 1,197 | 1,197 | -2 | -0.2% | 400 |
| 2011/05/16 | 1,204 | 1,204 | 1,198 | 1,199 | +2 | +0.2% | 1,100 |
3451～
3500
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
