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 |
|---|---|---|---|---|---|---|---|
| 2010/03/15 | 1,320 | 1,320 | 1,308 | 1,308 | -1 | -0.1% | 3,400 |
| 2010/03/12 | 1,310 | 1,310 | 1,307 | 1,309 | ±0 | ±0% | 3,100 |
| 2010/03/11 | 1,309 | 1,310 | 1,309 | 1,309 | +4 | +0.3% | 1,000 |
| 2010/03/10 | 1,306 | 1,309 | 1,305 | 1,305 | -4 | -0.3% | 1,300 |
| 2010/03/09 | 1,306 | 1,310 | 1,306 | 1,309 | -1 | -0.1% | 2,000 |
| 2010/03/08 | 1,304 | 1,310 | 1,303 | 1,310 | +6 | +0.5% | 1,500 |
| 2010/03/05 | 1,298 | 1,310 | 1,298 | 1,304 | +4 | +0.3% | 1,300 |
| 2010/03/04 | 1,298 | 1,300 | 1,296 | 1,300 | +3 | +0.2% | 3,500 |
| 2010/03/03 | 1,298 | 1,298 | 1,296 | 1,297 | -1 | -0.1% | 1,300 |
| 2010/03/02 | 1,297 | 1,298 | 1,297 | 1,298 | +1 | +0.1% | 1,200 |
| 2010/03/01 | 1,293 | 1,297 | 1,293 | 1,297 | +6 | +0.5% | 1,900 |
| 2010/02/26 | 1,290 | 1,291 | 1,290 | 1,291 | +3 | +0.2% | 2,200 |
| 2010/02/25 | 1,289 | 1,289 | 1,286 | 1,288 | +6 | +0.5% | 1,100 |
| 2010/02/24 | 1,286 | 1,287 | 1,282 | 1,282 | -4 | -0.3% | 1,400 |
| 2010/02/23 | 1,290 | 1,290 | 1,286 | 1,286 | -2 | -0.2% | 1,300 |
| 2010/02/22 | 1,289 | 1,289 | 1,287 | 1,288 | +3 | +0.2% | 1,100 |
| 2010/02/19 | 1,289 | 1,289 | 1,285 | 1,285 | -3 | -0.2% | 1,600 |
| 2010/02/18 | 1,290 | 1,290 | 1,288 | 1,288 | -2 | -0.2% | 1,700 |
| 2010/02/17 | 1,280 | 1,290 | 1,280 | 1,290 | +8 | +0.6% | 1,100 |
| 2010/02/16 | 1,285 | 1,285 | 1,281 | 1,282 | ±0 | ±0% | 1,300 |
| 2010/02/15 | 1,290 | 1,290 | 1,281 | 1,282 | -1 | -0.1% | 700 |
| 2010/02/12 | 1,290 | 1,290 | 1,283 | 1,283 | +1 | +0.1% | 1,400 |
| 2010/02/10 | 1,291 | 1,291 | 1,282 | 1,282 | -9 | -0.7% | 2,600 |
| 2010/02/09 | 1,290 | 1,292 | 1,290 | 1,291 | -3 | -0.2% | 1,200 |
| 2010/02/08 | 1,291 | 1,299 | 1,291 | 1,294 | +3 | +0.2% | 1,200 |
| 2010/02/05 | 1,289 | 1,294 | 1,289 | 1,291 | -17 | -1.3% | 1,000 |
| 2010/02/04 | 1,298 | 1,308 | 1,288 | 1,308 | +19 | +1.5% | 1,600 |
| 2010/02/03 | 1,281 | 1,300 | 1,281 | 1,289 | +5 | +0.4% | 1,000 |
| 2010/02/02 | 1,286 | 1,309 | 1,280 | 1,284 | -2 | -0.2% | 1,300 |
| 2010/02/01 | 1,309 | 1,309 | 1,285 | 1,286 | -16 | -1.2% | 1,200 |
| 2010/01/29 | 1,301 | 1,302 | 1,287 | 1,302 | +1 | +0.1% | 1,900 |
| 2010/01/28 | 1,288 | 1,301 | 1,288 | 1,301 | +10 | +0.8% | 600 |
| 2010/01/27 | 1,295 | 1,297 | 1,290 | 1,291 | -5 | -0.4% | 2,200 |
| 2010/01/26 | 1,310 | 1,310 | 1,296 | 1,296 | -5 | -0.4% | 1,400 |
| 2010/01/25 | 1,291 | 1,301 | 1,290 | 1,301 | -7 | -0.5% | 1,000 |
| 2010/01/22 | 1,309 | 1,310 | 1,292 | 1,308 | -1 | -0.1% | 1,700 |
| 2010/01/21 | 1,292 | 1,311 | 1,291 | 1,309 | +11 | +0.8% | 1,800 |
| 2010/01/20 | 1,296 | 1,300 | 1,272 | 1,298 | -10 | -0.8% | 2,100 |
| 2010/01/19 | 1,300 | 1,309 | 1,290 | 1,308 | +12 | +0.9% | 1,600 |
| 2010/01/18 | 1,297 | 1,297 | 1,291 | 1,296 | +19 | +1.5% | 2,600 |
| 2010/01/15 | 1,276 | 1,277 | 1,276 | 1,277 | -13 | -1% | 1,000 |
| 2010/01/14 | 1,290 | 1,290 | 1,276 | 1,290 | +13 | +1% | 900 |
| 2010/01/13 | 1,276 | 1,282 | 1,276 | 1,277 | +2 | +0.2% | 1,700 |
| 2010/01/12 | 1,275 | 1,275 | 1,270 | 1,275 | +1 | +0.1% | 1,000 |
| 2010/01/08 | 1,274 | 1,274 | 1,265 | 1,274 | ±0 | ±0% | 2,000 |
| 2010/01/07 | 1,273 | 1,274 | 1,271 | 1,274 | +1 | +0.1% | 700 |
| 2010/01/06 | 1,264 | 1,273 | 1,264 | 1,273 | +9 | +0.7% | 1,000 |
| 2010/01/05 | 1,268 | 1,270 | 1,264 | 1,264 | -5 | -0.4% | 2,300 |
| 2010/01/04 | 1,271 | 1,271 | 1,269 | 1,269 | -3 | -0.2% | 600 |
| 2009/12/30 | 1,279 | 1,279 | 1,246 | 1,272 | -4 | -0.3% | 2,100 |
3751～
3800
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 | 3.84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 | 2.02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% | 0.30% | 48.39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」 |
| 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
