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 |
|---|---|---|---|---|---|---|---|
| 2009/06/04 | 1,250 | 1,250 | 1,239 | 1,246 | +16 | +1.3% | 900 |
| 2009/06/03 | 1,236 | 1,236 | 1,230 | 1,230 | -6 | -0.5% | 1,800 |
| 2009/06/02 | 1,249 | 1,249 | 1,230 | 1,236 | +7 | +0.6% | 1,300 |
| 2009/06/01 | 1,232 | 1,232 | 1,227 | 1,229 | +2 | +0.2% | 2,100 |
| 2009/05/29 | 1,231 | 1,231 | 1,226 | 1,227 | -12 | -1% | 2,600 |
| 2009/05/28 | 1,233 | 1,239 | 1,231 | 1,239 | -4 | -0.3% | 1,000 |
| 2009/05/27 | 1,232 | 1,243 | 1,232 | 1,243 | +12 | +1% | 400 |
| 2009/05/26 | 1,233 | 1,235 | 1,230 | 1,231 | +4 | +0.3% | 4,300 |
| 2009/05/25 | 1,230 | 1,233 | 1,227 | 1,227 | -6 | -0.5% | 2,100 |
| 2009/05/22 | 1,225 | 1,239 | 1,225 | 1,233 | -4 | -0.3% | 1,300 |
| 2009/05/21 | 1,225 | 1,237 | 1,225 | 1,237 | +13 | +1.1% | 400 |
| 2009/05/20 | 1,240 | 1,241 | 1,221 | 1,224 | -19 | -1.5% | 4,200 |
| 2009/05/19 | 1,244 | 1,250 | 1,241 | 1,243 | +1 | +0.1% | 1,300 |
| 2009/05/18 | 1,250 | 1,252 | 1,242 | 1,242 | -8 | -0.6% | 2,200 |
| 2009/05/15 | 1,254 | 1,254 | 1,247 | 1,250 | -2 | -0.2% | 2,100 |
| 2009/05/14 | 1,260 | 1,260 | 1,250 | 1,252 | -7 | -0.6% | 6,600 |
| 2009/05/13 | 1,258 | 1,268 | 1,257 | 1,259 | +1 | +0.1% | 2,300 |
| 2009/05/12 | 1,260 | 1,260 | 1,257 | 1,258 | -10 | -0.8% | 1,100 |
| 2009/05/11 | 1,266 | 1,268 | 1,260 | 1,268 | ±0 | ±0% | 1,600 |
| 2009/05/08 | 1,267 | 1,270 | 1,266 | 1,268 | +1 | +0.1% | 600 |
| 2009/05/07 | 1,267 | 1,280 | 1,267 | 1,267 | +5 | +0.4% | 400 |
| 2009/05/01 | 1,280 | 1,280 | 1,262 | 1,262 | -18 | -1.4% | 700 |
| 2009/04/30 | 1,262 | 1,285 | 1,262 | 1,280 | +18 | +1.4% | 1,300 |
| 2009/04/28 | 1,273 | 1,279 | 1,260 | 1,262 | -14 | -1.1% | 2,400 |
| 2009/04/27 | 1,294 | 1,294 | 1,276 | 1,276 | +2 | +0.2% | 1,200 |
| 2009/04/24 | 1,280 | 1,297 | 1,274 | 1,274 | -5 | -0.4% | 1,300 |
| 2009/04/23 | 1,297 | 1,297 | 1,277 | 1,279 | +1 | +0.1% | 600 |
| 2009/04/22 | 1,286 | 1,286 | 1,278 | 1,278 | -2 | -0.2% | 1,100 |
| 2009/04/21 | 1,285 | 1,285 | 1,277 | 1,280 | -20 | -1.5% | 1,900 |
| 2009/04/20 | 1,290 | 1,300 | 1,290 | 1,300 | +19 | +1.5% | 300 |
| 2009/04/17 | 1,293 | 1,299 | 1,281 | 1,281 | -10 | -0.8% | 800 |
| 2009/04/16 | 1,280 | 1,292 | 1,280 | 1,291 | -2 | -0.2% | 1,000 |
| 2009/04/15 | 1,276 | 1,293 | 1,276 | 1,293 | +10 | +0.8% | 1,200 |
| 2009/04/14 | 1,276 | 1,285 | 1,276 | 1,283 | +8 | +0.6% | 1,000 |
| 2009/04/13 | 1,279 | 1,279 | 1,275 | 1,275 | -4 | -0.3% | 1,200 |
| 2009/04/10 | 1,282 | 1,282 | 1,275 | 1,279 | -6 | -0.5% | 1,500 |
| 2009/04/09 | 1,290 | 1,290 | 1,280 | 1,285 | +2 | +0.2% | 1,900 |
| 2009/04/08 | 1,282 | 1,289 | 1,282 | 1,283 | -6 | -0.5% | 1,000 |
| 2009/04/07 | 1,299 | 1,299 | 1,282 | 1,289 | -13 | -1% | 1,600 |
| 2009/04/06 | 1,354 | 1,354 | 1,281 | 1,302 | -35 | -2.6% | 3,600 |
| 2009/04/03 | 1,356 | 1,356 | 1,325 | 1,337 | -3 | -0.2% | 1,400 |
| 2009/04/02 | 1,360 | 1,360 | 1,323 | 1,340 | +19 | +1.4% | 1,000 |
| 2009/04/01 | 1,353 | 1,356 | 1,320 | 1,321 | -13 | -1% | 1,300 |
| 2009/03/31 | 1,380 | 1,380 | 1,333 | 1,334 | -53 | -3.8% | 1,800 |
| 2009/03/30 | 1,324 | 1,388 | 1,324 | 1,387 | +67 | +5.1% | 2,200 |
| 2009/03/27 | 1,384 | 1,384 | 1,320 | 1,320 | -64 | -4.6% | 6,500 |
| 2009/03/26 | 1,400 | 1,400 | 1,372 | 1,384 | -30 | -2.1% | 5,800 |
| 2009/03/25 | 1,420 | 1,425 | 1,411 | 1,414 | -9 | -0.6% | 19,900 |
| 2009/03/24 | 1,414 | 1,424 | 1,410 | 1,423 | -4 | -0.3% | 6,100 |
| 2009/03/23 | 1,421 | 1,427 | 1,414 | 1,427 | +8 | +0.6% | 5,800 |
3901～
3950
件表示中 / 6951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 | 138,000円 | +4.5% | +38.5% | 1.81% | 141.10倍 | 1.15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 |
| ミラタップ | 35,700円 | +14.7% | -89.9% | 2.80% | 115.91倍 | 2.09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 |
| ＪクラフトＨＤ | 17,700円 | -5.8% | - | 1.69% | - | 1.85倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| ＩＮＧＳ | 249,700円 | +23.0% | +11.1% | 0.00% | 20.84倍 | 3.57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 |
| ウェルビンＧ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
