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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 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 |
| 2010/05/31 | 1,231 | 1,236 | 1,231 | 1,235 | +4 | +0.3% | 1,600 |
| 2010/05/28 | 1,262 | 1,262 | 1,230 | 1,231 | -1 | -0.1% | 3,200 |
| 2010/05/27 | 1,262 | 1,263 | 1,232 | 1,232 | -30 | -2.4% | 1,600 |
| 2010/05/26 | 1,240 | 1,269 | 1,231 | 1,262 | +18 | +1.4% | 2,900 |
| 2010/05/25 | 1,230 | 1,244 | 1,230 | 1,244 | +11 | +0.9% | 2,000 |
| 2010/05/24 | 1,241 | 1,242 | 1,230 | 1,233 | -19 | -1.5% | 2,600 |
| 2010/05/21 | 1,250 | 1,252 | 1,242 | 1,252 | ±0 | ±0% | 4,100 |
| 2010/05/20 | 1,251 | 1,252 | 1,250 | 1,252 | -6 | -0.5% | 900 |
| 2010/05/19 | 1,262 | 1,262 | 1,252 | 1,258 | -4 | -0.3% | 1,300 |
| 2010/05/18 | 1,266 | 1,266 | 1,255 | 1,262 | +9 | +0.7% | 600 |
| 2010/05/17 | 1,261 | 1,263 | 1,252 | 1,253 | -11 | -0.9% | 2,300 |
| 2010/05/14 | 1,261 | 1,268 | 1,261 | 1,264 | -4 | -0.3% | 1,500 |
| 2010/05/13 | 1,263 | 1,269 | 1,263 | 1,268 | ±0 | ±0% | 1,400 |
| 2010/05/12 | 1,260 | 1,270 | 1,257 | 1,268 | +12 | +1% | 1,800 |
| 2010/05/11 | 1,254 | 1,270 | 1,254 | 1,256 | -11 | -0.9% | 3,400 |
| 2010/05/10 | 1,267 | 1,268 | 1,252 | 1,267 | +2 | +0.2% | 1,800 |
| 2010/05/07 | 1,254 | 1,266 | 1,250 | 1,265 | +5 | +0.4% | 4,400 |
3701～
3750
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
