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 |
---|---|---|---|---|---|---|---|
2023/12/22 | 1,601 | 1,602 | 1,600 | 1,600 | ±0 | ±0% | 3,400 |
2023/12/21 | 1,600 | 1,602 | 1,600 | 1,600 | ±0 | ±0% | 2,500 |
2023/12/20 | 1,600 | 1,602 | 1,600 | 1,600 | -3 | -0.2% | 2,900 |
2023/12/19 | 1,601 | 1,603 | 1,601 | 1,603 | +2 | +0.1% | 1,400 |
2023/12/18 | 1,603 | 1,603 | 1,601 | 1,601 | -2 | -0.1% | 1,400 |
2023/12/15 | 1,603 | 1,604 | 1,601 | 1,603 | +3 | +0.2% | 3,300 |
2023/12/14 | 1,604 | 1,604 | 1,600 | 1,600 | -2 | -0.1% | 3,000 |
2023/12/13 | 1,603 | 1,605 | 1,602 | 1,602 | -2 | -0.1% | 1,800 |
2023/12/12 | 1,604 | 1,604 | 1,602 | 1,604 | +2 | +0.1% | 1,400 |
2023/12/11 | 1,602 | 1,604 | 1,601 | 1,602 | ±0 | ±0% | 2,300 |
2023/12/08 | 1,606 | 1,606 | 1,602 | 1,602 | ±0 | ±0% | 3,200 |
2023/12/07 | 1,602 | 1,605 | 1,601 | 1,602 | -1 | -0.1% | 2,200 |
2023/12/06 | 1,603 | 1,605 | 1,601 | 1,603 | +1 | +0.1% | 1,700 |
2023/12/05 | 1,601 | 1,603 | 1,601 | 1,602 | ±0 | ±0% | 1,500 |
2023/12/04 | 1,604 | 1,605 | 1,601 | 1,602 | -3 | -0.2% | 3,200 |
2023/12/01 | 1,605 | 1,608 | 1,603 | 1,605 | ±0 | ±0% | 2,600 |
2023/11/30 | 1,605 | 1,605 | 1,602 | 1,605 | +2 | +0.1% | 1,900 |
2023/11/29 | 1,605 | 1,605 | 1,603 | 1,603 | -2 | -0.1% | 1,100 |
2023/11/28 | 1,602 | 1,605 | 1,602 | 1,605 | +1 | +0.1% | 2,000 |
2023/11/27 | 1,610 | 1,610 | 1,603 | 1,604 | -4 | -0.2% | 2,800 |
2023/11/24 | 1,607 | 1,608 | 1,603 | 1,608 | +3 | +0.2% | 1,900 |
2023/11/22 | 1,603 | 1,605 | 1,601 | 1,605 | +1 | +0.1% | 2,600 |
2023/11/21 | 1,608 | 1,608 | 1,603 | 1,604 | +1 | +0.1% | 1,800 |
2023/11/20 | 1,605 | 1,606 | 1,603 | 1,603 | -2 | -0.1% | 1,900 |
2023/11/17 | 1,602 | 1,605 | 1,602 | 1,605 | +3 | +0.2% | 800 |
2023/11/16 | 1,604 | 1,604 | 1,602 | 1,602 | -2 | -0.1% | 700 |
2023/11/15 | 1,605 | 1,605 | 1,602 | 1,604 | +1 | +0.1% | 1,600 |
2023/11/14 | 1,604 | 1,605 | 1,602 | 1,603 | -1 | -0.1% | 1,200 |
2023/11/13 | 1,604 | 1,604 | 1,602 | 1,604 | ±0 | ±0% | 1,900 |
2023/11/10 | 1,601 | 1,604 | 1,601 | 1,604 | +3 | +0.2% | 500 |
2023/11/09 | 1,603 | 1,604 | 1,601 | 1,601 | -1 | -0.1% | 700 |
2023/11/08 | 1,599 | 1,604 | 1,599 | 1,602 | -2 | -0.1% | 1,900 |
2023/11/07 | 1,600 | 1,604 | 1,599 | 1,604 | +8 | +0.5% | 2,200 |
2023/11/06 | 1,601 | 1,604 | 1,592 | 1,596 | -6 | -0.4% | 6,800 |
2023/11/02 | 1,600 | 1,602 | 1,600 | 1,602 | -2 | -0.1% | 1,500 |
2023/11/01 | 1,603 | 1,604 | 1,598 | 1,604 | +7 | +0.4% | 2,600 |
2023/10/31 | 1,565 | 1,600 | 1,563 | 1,597 | +38 | +2.4% | 6,800 |
2023/10/30 | 1,605 | 1,605 | 1,559 | 1,559 | -46 | -2.9% | 30,400 |
2023/10/27 | 1,606 | 1,606 | 1,602 | 1,605 | -2 | -0.1% | 2,500 |
2023/10/26 | 1,603 | 1,607 | 1,602 | 1,607 | +4 | +0.2% | 2,400 |
2023/10/25 | 1,604 | 1,605 | 1,602 | 1,603 | -1 | -0.1% | 2,100 |
2023/10/24 | 1,606 | 1,607 | 1,602 | 1,604 | +2 | +0.1% | 3,000 |
2023/10/23 | 1,604 | 1,607 | 1,602 | 1,602 | -2 | -0.1% | 1,500 |
2023/10/20 | 1,603 | 1,605 | 1,603 | 1,604 | +1 | +0.1% | 1,900 |
2023/10/19 | 1,605 | 1,605 | 1,603 | 1,603 | -2 | -0.1% | 800 |
2023/10/18 | 1,603 | 1,606 | 1,603 | 1,605 | +2 | +0.1% | 1,700 |
2023/10/17 | 1,603 | 1,604 | 1,602 | 1,603 | +1 | +0.1% | 1,100 |
2023/10/16 | 1,605 | 1,605 | 1,602 | 1,602 | -5 | -0.3% | 2,500 |
2023/10/13 | 1,605 | 1,608 | 1,605 | 1,607 | +2 | +0.1% | 2,200 |
2023/10/12 | 1,607 | 1,609 | 1,605 | 1,605 | -2 | -0.1% | 2,300 |
351~
400
件表示中 / 6964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 | 136,100円 | +4.5% | +38.5% | 1.84% | 139.16倍 | 1.13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 |
リネットJPN | 47,400円 | -14.4% | - | 0.00% | 34.60倍 | 10.83倍 |
|
EC型リユースとPC回収が柱、障害者支援はFC分離、直営特化、カンボジア金融事業は撤退 |
フォーシーズH | 66,100円 | +17.3% | - | 0.00% | - | 5.99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 |
INGS | 244,900円 | +23.0% | +11.1% | 0.00% | 20.44倍 | 3.51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 |
ライフフーズ | 166,400円 | -2.8% | -51.7% | 0.30% | 48.41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」 |
市場注目の銘柄
チャート関連のコラム