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 |
|---|---|---|---|---|---|---|---|
| 2009/12/29 | 1,270 | 1,279 | 1,265 | 1,276 | +7 | +0.6% | 900 |
| 2009/12/28 | 1,282 | 1,282 | 1,264 | 1,269 | +27 | +2.2% | 4,100 |
| 2009/12/25 | 1,240 | 1,244 | 1,233 | 1,242 | +2 | +0.2% | 2,000 |
| 2009/12/24 | 1,241 | 1,244 | 1,240 | 1,240 | +9 | +0.7% | 600 |
| 2009/12/22 | 1,230 | 1,239 | 1,230 | 1,231 | ±0 | ±0% | 1,300 |
| 2009/12/21 | 1,230 | 1,235 | 1,230 | 1,231 | +1 | +0.1% | 900 |
| 2009/12/18 | 1,235 | 1,235 | 1,229 | 1,230 | -5 | -0.4% | 800 |
| 2009/12/17 | 1,233 | 1,235 | 1,217 | 1,235 | +10 | +0.8% | 2,600 |
| 2009/12/16 | 1,230 | 1,230 | 1,220 | 1,225 | +7 | +0.6% | 2,100 |
| 2009/12/15 | 1,227 | 1,227 | 1,218 | 1,218 | +1 | +0.1% | 900 |
| 2009/12/14 | 1,219 | 1,222 | 1,217 | 1,217 | ±0 | ±0% | 1,100 |
| 2009/12/11 | 1,220 | 1,220 | 1,216 | 1,217 | +11 | +0.9% | 2,400 |
| 2009/12/10 | 1,207 | 1,210 | 1,206 | 1,206 | +1 | +0.1% | 900 |
| 2009/12/09 | 1,205 | 1,211 | 1,201 | 1,205 | -4 | -0.3% | 2,800 |
| 2009/12/08 | 1,225 | 1,225 | 1,209 | 1,209 | -14 | -1.1% | 7,900 |
| 2009/12/07 | 1,225 | 1,225 | 1,218 | 1,223 | -4 | -0.3% | 5,200 |
| 2009/12/04 | 1,220 | 1,229 | 1,220 | 1,227 | -5 | -0.4% | 2,000 |
| 2009/12/03 | 1,240 | 1,240 | 1,220 | 1,232 | +11 | +0.9% | 2,300 |
| 2009/12/02 | 1,242 | 1,242 | 1,221 | 1,221 | -4 | -0.3% | 2,400 |
| 2009/12/01 | 1,232 | 1,244 | 1,221 | 1,225 | +13 | +1.1% | 2,800 |
| 2009/11/30 | 1,212 | 1,219 | 1,202 | 1,212 | ±0 | ±0% | 1,900 |
| 2009/11/27 | 1,213 | 1,213 | 1,203 | 1,212 | -6 | -0.5% | 1,300 |
| 2009/11/26 | 1,211 | 1,218 | 1,204 | 1,218 | +20 | +1.7% | 1,500 |
| 2009/11/25 | 1,205 | 1,211 | 1,197 | 1,198 | -23 | -1.9% | 5,400 |
| 2009/11/24 | 1,247 | 1,250 | 1,221 | 1,221 | -25 | -2% | 3,000 |
| 2009/11/20 | 1,250 | 1,260 | 1,246 | 1,246 | -12 | -1% | 1,000 |
| 2009/11/19 | 1,265 | 1,265 | 1,248 | 1,258 | +11 | +0.9% | 1,000 |
| 2009/11/18 | 1,261 | 1,264 | 1,246 | 1,247 | -7 | -0.6% | 2,300 |
| 2009/11/17 | 1,265 | 1,265 | 1,246 | 1,254 | +2 | +0.2% | 1,600 |
| 2009/11/16 | 1,250 | 1,269 | 1,250 | 1,252 | +2 | +0.2% | 900 |
| 2009/11/13 | 1,252 | 1,270 | 1,250 | 1,250 | -7 | -0.6% | 5,300 |
| 2009/11/12 | 1,250 | 1,270 | 1,250 | 1,257 | +2 | +0.2% | 1,200 |
| 2009/11/11 | 1,269 | 1,269 | 1,255 | 1,255 | -14 | -1.1% | 1,800 |
| 2009/11/10 | 1,270 | 1,270 | 1,261 | 1,269 | -10 | -0.8% | 1,900 |
| 2009/11/09 | 1,277 | 1,279 | 1,277 | 1,279 | +1 | +0.1% | 800 |
| 2009/11/06 | 1,288 | 1,288 | 1,270 | 1,278 | +7 | +0.6% | 1,000 |
| 2009/11/05 | 1,290 | 1,290 | 1,271 | 1,271 | -9 | -0.7% | 500 |
| 2009/11/04 | 1,265 | 1,280 | 1,265 | 1,280 | +18 | +1.4% | 2,500 |
| 2009/11/02 | 1,263 | 1,264 | 1,261 | 1,262 | -13 | -1% | 2,400 |
| 2009/10/30 | 1,282 | 1,283 | 1,275 | 1,275 | +10 | +0.8% | 1,300 |
| 2009/10/29 | 1,290 | 1,290 | 1,265 | 1,265 | -17 | -1.3% | 2,200 |
| 2009/10/28 | 1,296 | 1,296 | 1,281 | 1,282 | -9 | -0.7% | 1,000 |
| 2009/10/27 | 1,290 | 1,291 | 1,286 | 1,291 | +2 | +0.2% | 3,500 |
| 2009/10/26 | 1,289 | 1,290 | 1,282 | 1,289 | +13 | +1% | 3,100 |
| 2009/10/23 | 1,284 | 1,284 | 1,276 | 1,276 | +7 | +0.6% | 1,700 |
| 2009/10/22 | 1,280 | 1,280 | 1,269 | 1,269 | +2 | +0.2% | 700 |
| 2009/10/21 | 1,281 | 1,281 | 1,266 | 1,267 | -13 | -1% | 1,200 |
| 2009/10/20 | 1,280 | 1,280 | 1,266 | 1,280 | +9 | +0.7% | 1,200 |
| 2009/10/19 | 1,271 | 1,275 | 1,268 | 1,271 | -1 | -0.1% | 900 |
| 2009/10/16 | 1,272 | 1,272 | 1,266 | 1,272 | +6 | +0.5% | 900 |
3801～
3850
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
