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 |
|---|---|---|---|---|---|---|---|
| 2009/09/15 | 1,259 | 1,260 | 1,250 | 1,250 | -1 | -0.1% | 500 |
| 2009/09/14 | 1,250 | 1,256 | 1,250 | 1,251 | -2 | -0.2% | 1,600 |
| 2009/09/11 | 1,259 | 1,259 | 1,250 | 1,253 | ±0 | ±0% | 2,200 |
| 2009/09/10 | 1,259 | 1,259 | 1,253 | 1,253 | +2 | +0.2% | 600 |
| 2009/09/09 | 1,260 | 1,260 | 1,251 | 1,251 | +1 | +0.1% | 1,000 |
| 2009/09/08 | 1,259 | 1,259 | 1,250 | 1,250 | -4 | -0.3% | 400 |
| 2009/09/07 | 1,250 | 1,254 | 1,250 | 1,254 | +8 | +0.6% | 600 |
| 2009/09/04 | 1,258 | 1,258 | 1,244 | 1,246 | +4 | +0.3% | 900 |
| 2009/09/03 | 1,250 | 1,265 | 1,241 | 1,242 | -8 | -0.6% | 2,800 |
| 2009/09/02 | 1,250 | 1,253 | 1,250 | 1,250 | -1 | -0.1% | 1,100 |
| 2009/09/01 | 1,260 | 1,265 | 1,251 | 1,251 | +1 | +0.1% | 900 |
| 2009/08/31 | 1,257 | 1,257 | 1,250 | 1,250 | -7 | -0.6% | 700 |
| 2009/08/28 | 1,255 | 1,259 | 1,250 | 1,257 | +2 | +0.2% | 1,100 |
| 2009/08/27 | 1,255 | 1,255 | 1,254 | 1,255 | ±0 | ±0% | 600 |
| 2009/08/26 | 1,250 | 1,255 | 1,250 | 1,255 | +5 | +0.4% | 1,500 |
| 2009/08/25 | 1,240 | 1,250 | 1,240 | 1,250 | +2 | +0.2% | 700 |
| 2009/08/24 | 1,245 | 1,250 | 1,245 | 1,248 | +1 | +0.1% | 1,100 |
| 2009/08/21 | 1,248 | 1,249 | 1,241 | 1,247 | -3 | -0.2% | 1,600 |
| 2009/08/20 | 1,242 | 1,250 | 1,241 | 1,250 | +10 | +0.8% | 800 |
| 2009/08/19 | 1,240 | 1,240 | 1,240 | 1,240 | -6 | -0.5% | 900 |
| 2009/08/18 | 1,246 | 1,249 | 1,246 | 1,246 | ±0 | ±0% | 1,100 |
| 2009/08/17 | 1,244 | 1,246 | 1,236 | 1,246 | +8 | +0.6% | 2,300 |
| 2009/08/14 | 1,240 | 1,240 | 1,234 | 1,238 | +6 | +0.5% | 1,600 |
| 2009/08/13 | 1,232 | 1,235 | 1,232 | 1,232 | -1 | -0.1% | 2,300 |
| 2009/08/12 | 1,240 | 1,245 | 1,233 | 1,233 | -7 | -0.6% | 1,400 |
| 2009/08/11 | 1,240 | 1,242 | 1,240 | 1,240 | +2 | +0.2% | 700 |
| 2009/08/10 | 1,245 | 1,245 | 1,235 | 1,238 | +5 | +0.4% | 400 |
| 2009/08/07 | 1,241 | 1,241 | 1,233 | 1,233 | +1 | +0.1% | 700 |
| 2009/08/06 | 1,234 | 1,250 | 1,232 | 1,232 | -13 | -1% | 2,100 |
| 2009/08/05 | 1,246 | 1,249 | 1,245 | 1,245 | +1 | +0.1% | 1,000 |
| 2009/08/04 | 1,241 | 1,244 | 1,240 | 1,244 | +3 | +0.2% | 400 |
| 2009/08/03 | 1,248 | 1,248 | 1,232 | 1,241 | -6 | -0.5% | 2,100 |
| 2009/07/31 | 1,240 | 1,247 | 1,236 | 1,247 | +8 | +0.6% | 800 |
| 2009/07/30 | 1,234 | 1,239 | 1,232 | 1,239 | +5 | +0.4% | 1,000 |
| 2009/07/29 | 1,235 | 1,235 | 1,234 | 1,234 | -1 | -0.1% | 1,300 |
| 2009/07/28 | 1,260 | 1,260 | 1,234 | 1,235 | -28 | -2.2% | 2,700 |
| 2009/07/27 | 1,269 | 1,269 | 1,245 | 1,263 | +14 | +1.1% | 2,900 |
| 2009/07/24 | 1,234 | 1,249 | 1,234 | 1,249 | +12 | +1% | 1,400 |
| 2009/07/23 | 1,245 | 1,245 | 1,232 | 1,237 | -8 | -0.6% | 2,400 |
| 2009/07/22 | 1,232 | 1,245 | 1,232 | 1,245 | +13 | +1.1% | 1,100 |
| 2009/07/21 | 1,231 | 1,244 | 1,231 | 1,232 | +1 | +0.1% | 1,300 |
| 2009/07/17 | 1,221 | 1,231 | 1,221 | 1,231 | +10 | +0.8% | 800 |
| 2009/07/16 | 1,222 | 1,230 | 1,221 | 1,221 | -1 | -0.1% | 1,300 |
| 2009/07/15 | 1,238 | 1,238 | 1,222 | 1,222 | -2 | -0.2% | 1,500 |
| 2009/07/14 | 1,225 | 1,225 | 1,221 | 1,224 | -2 | -0.2% | 2,400 |
| 2009/07/13 | 1,228 | 1,248 | 1,226 | 1,226 | -10 | -0.8% | 1,800 |
| 2009/07/10 | 1,250 | 1,250 | 1,235 | 1,236 | -14 | -1.1% | 1,200 |
| 2009/07/09 | 1,258 | 1,258 | 1,235 | 1,250 | -8 | -0.6% | 1,300 |
| 2009/07/08 | 1,280 | 1,280 | 1,250 | 1,258 | +32 | +2.6% | 5,100 |
| 2009/07/07 | 1,228 | 1,236 | 1,225 | 1,226 | -1 | -0.1% | 1,500 |
3901～
3950
件表示中 / 7023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 |
| フォーシーズＨ | 63,900円 | +17.3% | - | 0.00% | - | 6.33倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。ＥＣ強化中 |
| 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 |
| アイエーＧ | 396,000円 | +5.9% | -10.3% | 3.79% | 5.01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 |
| ライフフーズ | 164,400円 | -2.8% | -51.7% | 0.30% | 47.87倍 | 3.02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」 |
市場注目の銘柄
チャート関連のコラム
