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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 1,218 | 1,229 | 1,218 | 1,228 | -9 | -0.7% | 1,000 |
| 2010/09/27 | 1,239 | 1,239 | 1,236 | 1,237 | +13 | +1.1% | 1,100 |
| 2010/09/24 | 1,223 | 1,224 | 1,220 | 1,224 | +1 | +0.1% | 1,300 |
| 2010/09/22 | 1,225 | 1,225 | 1,223 | 1,223 | -7 | -0.6% | 500 |
| 2010/09/21 | 1,236 | 1,240 | 1,227 | 1,230 | +4 | +0.3% | 1,300 |
| 2010/09/17 | 1,231 | 1,237 | 1,226 | 1,226 | -5 | -0.4% | 700 |
| 2010/09/16 | 1,233 | 1,240 | 1,223 | 1,231 | +8 | +0.7% | 900 |
| 2010/09/15 | 1,224 | 1,234 | 1,223 | 1,223 | -1 | -0.1% | 1,100 |
| 2010/09/14 | 1,238 | 1,238 | 1,224 | 1,224 | -14 | -1.1% | 400 |
| 2010/09/13 | 1,239 | 1,239 | 1,222 | 1,238 | +17 | +1.4% | 400 |
| 2010/09/10 | 1,243 | 1,243 | 1,220 | 1,221 | +1 | +0.1% | 2,900 |
| 2010/09/09 | 1,231 | 1,231 | 1,220 | 1,220 | -9 | -0.7% | 600 |
| 2010/09/08 | 1,220 | 1,229 | 1,220 | 1,229 | +6 | +0.5% | 500 |
| 2010/09/07 | 1,221 | 1,224 | 1,221 | 1,223 | +2 | +0.2% | 400 |
| 2010/09/06 | 1,221 | 1,223 | 1,221 | 1,221 | +10 | +0.8% | 700 |
| 2010/09/03 | 1,208 | 1,211 | 1,208 | 1,211 | +4 | +0.3% | 600 |
| 2010/09/02 | 1,219 | 1,219 | 1,207 | 1,207 | -2 | -0.2% | 900 |
| 2010/09/01 | 1,226 | 1,226 | 1,202 | 1,209 | +4 | +0.3% | 2,500 |
| 2010/08/31 | 1,221 | 1,221 | 1,205 | 1,205 | -24 | -2% | 900 |
| 2010/08/30 | 1,220 | 1,230 | 1,220 | 1,229 | +14 | +1.2% | 1,400 |
| 2010/08/27 | 1,209 | 1,215 | 1,209 | 1,215 | +6 | +0.5% | 1,100 |
| 2010/08/26 | 1,215 | 1,215 | 1,200 | 1,209 | -4 | -0.3% | 3,000 |
| 2010/08/25 | 1,205 | 1,213 | 1,205 | 1,213 | -3 | -0.2% | 600 |
| 2010/08/24 | 1,207 | 1,216 | 1,207 | 1,216 | +9 | +0.7% | 500 |
| 2010/08/23 | 1,205 | 1,219 | 1,205 | 1,207 | +2 | +0.2% | 1,100 |
| 2010/08/20 | 1,206 | 1,207 | 1,205 | 1,205 | -7 | -0.6% | 900 |
| 2010/08/19 | 1,208 | 1,216 | 1,208 | 1,212 | -6 | -0.5% | 600 |
| 2010/08/18 | 1,216 | 1,218 | 1,214 | 1,218 | +7 | +0.6% | 1,100 |
| 2010/08/17 | 1,215 | 1,215 | 1,211 | 1,211 | -4 | -0.3% | 300 |
| 2010/08/16 | 1,200 | 1,215 | 1,200 | 1,215 | +11 | +0.9% | 900 |
| 2010/08/13 | 1,201 | 1,205 | 1,201 | 1,204 | ±0 | ±0% | 600 |
| 2010/08/12 | 1,202 | 1,205 | 1,200 | 1,204 | +1 | +0.1% | 1,300 |
| 2010/08/11 | 1,203 | 1,205 | 1,202 | 1,203 | +1 | +0.1% | 1,600 |
| 2010/08/10 | 1,208 | 1,209 | 1,202 | 1,202 | -6 | -0.5% | 1,400 |
| 2010/08/09 | 1,204 | 1,208 | 1,204 | 1,208 | +1 | +0.1% | 1,700 |
| 2010/08/06 | 1,207 | 1,207 | 1,205 | 1,207 | -1 | -0.1% | 1,300 |
| 2010/08/05 | 1,201 | 1,209 | 1,201 | 1,208 | +8 | +0.7% | 400 |
| 2010/08/04 | 1,200 | 1,201 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 2010/08/03 | 1,209 | 1,213 | 1,199 | 1,200 | -9 | -0.7% | 4,900 |
| 2010/08/02 | 1,205 | 1,209 | 1,203 | 1,209 | +2 | +0.2% | 1,400 |
| 2010/07/30 | 1,215 | 1,215 | 1,201 | 1,207 | ±0 | ±0% | 1,900 |
| 2010/07/29 | 1,204 | 1,213 | 1,201 | 1,207 | -13 | -1.1% | 1,100 |
| 2010/07/28 | 1,215 | 1,220 | 1,202 | 1,220 | +17 | +1.4% | 2,200 |
| 2010/07/27 | 1,205 | 1,211 | 1,202 | 1,203 | -8 | -0.7% | 1,200 |
| 2010/07/26 | 1,211 | 1,211 | 1,210 | 1,211 | +12 | +1% | 1,000 |
| 2010/07/23 | 1,207 | 1,215 | 1,199 | 1,199 | -7 | -0.6% | 7,600 |
| 2010/07/22 | 1,201 | 1,206 | 1,201 | 1,206 | +5 | +0.4% | 1,900 |
| 2010/07/21 | 1,203 | 1,203 | 1,201 | 1,201 | -1 | -0.1% | 3,000 |
| 2010/07/20 | 1,203 | 1,205 | 1,202 | 1,202 | -4 | -0.3% | 1,900 |
| 2010/07/16 | 1,213 | 1,213 | 1,206 | 1,206 | -7 | -0.6% | 1,900 |
3651～
3700
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 | 137,200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 |
| カンセキ | 87,200円 | -0.2% | -47.5% | 2.29% | 43.34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 | 76,000円 | +8.0% | +24.2% | 2.63% | 13.35倍 | 1.95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 | 52,600円 | +17.3% | - | 0.00% | 51.47倍 | 6.24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
