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 |
|---|---|---|---|---|---|---|---|
| 2010/08/10 | 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 |
| 2010/07/15 | 1,220 | 1,220 | 1,213 | 1,213 | -1 | -0.1% | 1,700 |
| 2010/07/14 | 1,225 | 1,228 | 1,211 | 1,214 | -11 | -0.9% | 3,700 |
| 2010/07/13 | 1,225 | 1,228 | 1,225 | 1,225 | -4 | -0.3% | 1,500 |
| 2010/07/12 | 1,225 | 1,229 | 1,224 | 1,229 | +4 | +0.3% | 1,000 |
| 2010/07/09 | 1,227 | 1,233 | 1,225 | 1,225 | -15 | -1.2% | 2,100 |
| 2010/07/08 | 1,260 | 1,260 | 1,240 | 1,240 | +10 | +0.8% | 4,500 |
| 2010/07/07 | 1,226 | 1,230 | 1,224 | 1,230 | ±0 | ±0% | 3,200 |
| 2010/07/06 | 1,230 | 1,230 | 1,226 | 1,230 | -4 | -0.3% | 2,200 |
| 2010/07/05 | 1,228 | 1,234 | 1,226 | 1,234 | +6 | +0.5% | 2,500 |
| 2010/07/02 | 1,235 | 1,235 | 1,226 | 1,228 | -12 | -1% | 2,700 |
| 2010/07/01 | 1,244 | 1,244 | 1,240 | 1,240 | -5 | -0.4% | 1,300 |
| 2010/06/30 | 1,247 | 1,248 | 1,245 | 1,245 | -2 | -0.2% | 600 |
| 2010/06/29 | 1,250 | 1,250 | 1,247 | 1,247 | -12 | -1% | 1,200 |
| 2010/06/28 | 1,259 | 1,262 | 1,258 | 1,259 | +2 | +0.2% | 1,300 |
| 2010/06/25 | 1,250 | 1,257 | 1,250 | 1,257 | +2 | +0.2% | 1,000 |
| 2010/06/24 | 1,252 | 1,264 | 1,252 | 1,255 | +1 | +0.1% | 800 |
| 2010/06/23 | 1,252 | 1,260 | 1,251 | 1,254 | -5 | -0.4% | 700 |
| 2010/06/22 | 1,265 | 1,265 | 1,259 | 1,259 | -2 | -0.2% | 1,000 |
| 2010/06/21 | 1,250 | 1,262 | 1,250 | 1,261 | +2 | +0.2% | 900 |
| 2010/06/18 | 1,260 | 1,260 | 1,259 | 1,259 | ±0 | ±0% | 700 |
| 2010/06/17 | 1,258 | 1,259 | 1,258 | 1,259 | +5 | +0.4% | 600 |
| 2010/06/16 | 1,253 | 1,257 | 1,253 | 1,254 | +1 | +0.1% | 500 |
| 2010/06/15 | 1,240 | 1,253 | 1,240 | 1,253 | ±0 | ±0% | 300 |
| 2010/06/14 | 1,244 | 1,256 | 1,244 | 1,253 | +3 | +0.2% | 700 |
| 2010/06/11 | 1,248 | 1,254 | 1,248 | 1,250 | +14 | +1.1% | 2,600 |
| 2010/06/10 | 1,231 | 1,247 | 1,230 | 1,236 | -6 | -0.5% | 900 |
| 2010/06/09 | 1,233 | 1,252 | 1,232 | 1,242 | +3 | +0.2% | 1,100 |
| 2010/06/08 | 1,234 | 1,239 | 1,234 | 1,239 | -20 | -1.6% | 600 |
| 2010/06/07 | 1,240 | 1,259 | 1,237 | 1,259 | -1 | -0.1% | 800 |
| 2010/06/04 | 1,251 | 1,263 | 1,242 | 1,260 | +9 | +0.7% | 1,500 |
| 2010/06/03 | 1,240 | 1,251 | 1,240 | 1,251 | +11 | +0.9% | 600 |
| 2010/06/02 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 100 |
| 2010/06/01 | 1,245 | 1,248 | 1,240 | 1,240 | +5 | +0.4% | 500 |
3651～
3700
件表示中 / 6991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 | 136,900円 | +4.5% | +38.5% | 1.83% | 139.98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 |
| ＩＮＧＳ | 268,500円 | +23.0% | +11.1% | 0.00% | 22.42倍 | 3.85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 |
| ミラタップ | 34,800円 | +14.7% | -89.9% | 2.87% | 112.62倍 | 2.03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 |
| ライフフーズ | 166,300円 | -2.8% | -51.7% | - | - | - |
|
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」 |
| ユニネク | 59,900円 | +17.3% | +25.3% | 0.67% | 15.69倍 | 1.80倍 |
|
飲食店や医療、作業現場などの業務用ユニホームのネット通販を展開。中小事業者が主要顧客 |
市場注目の銘柄
チャート関連のコラム
