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 |
|---|---|---|---|---|---|---|---|
| 2009/07/06 | 1,239 | 1,239 | 1,226 | 1,227 | -3 | -0.2% | 1,400 |
| 2009/07/03 | 1,232 | 1,232 | 1,223 | 1,230 | -3 | -0.2% | 4,900 |
| 2009/07/02 | 1,240 | 1,240 | 1,232 | 1,233 | -7 | -0.6% | 2,800 |
| 2009/07/01 | 1,252 | 1,252 | 1,240 | 1,240 | -12 | -1% | 1,500 |
| 2009/06/30 | 1,254 | 1,254 | 1,251 | 1,252 | +10 | +0.8% | 600 |
| 2009/06/29 | 1,255 | 1,256 | 1,242 | 1,242 | -8 | -0.6% | 1,700 |
| 2009/06/26 | 1,254 | 1,254 | 1,240 | 1,250 | +8 | +0.6% | 1,800 |
| 2009/06/25 | 1,236 | 1,244 | 1,236 | 1,242 | +12 | +1% | 1,000 |
| 2009/06/24 | 1,230 | 1,241 | 1,230 | 1,230 | -3 | -0.2% | 1,600 |
| 2009/06/23 | 1,243 | 1,245 | 1,230 | 1,233 | ±0 | ±0% | 1,200 |
| 2009/06/22 | 1,233 | 1,244 | 1,232 | 1,233 | +5 | +0.4% | 1,200 |
| 2009/06/19 | 1,230 | 1,241 | 1,228 | 1,228 | +1 | +0.1% | 900 |
| 2009/06/18 | 1,241 | 1,241 | 1,226 | 1,227 | -3 | -0.2% | 1,100 |
| 2009/06/17 | 1,235 | 1,235 | 1,226 | 1,230 | -4 | -0.3% | 2,100 |
| 2009/06/16 | 1,235 | 1,248 | 1,234 | 1,234 | ±0 | ±0% | 1,200 |
| 2009/06/15 | 1,242 | 1,245 | 1,231 | 1,234 | +5 | +0.4% | 1,400 |
| 2009/06/12 | 1,233 | 1,233 | 1,229 | 1,229 | -4 | -0.3% | 4,500 |
| 2009/06/11 | 1,242 | 1,242 | 1,231 | 1,233 | -9 | -0.7% | 1,800 |
| 2009/06/10 | 1,250 | 1,250 | 1,241 | 1,242 | -3 | -0.2% | 900 |
| 2009/06/09 | 1,259 | 1,259 | 1,245 | 1,245 | -4 | -0.3% | 900 |
| 2009/06/08 | 1,259 | 1,259 | 1,249 | 1,249 | -10 | -0.8% | 1,200 |
| 2009/06/05 | 1,250 | 1,264 | 1,250 | 1,259 | +13 | +1% | 2,000 |
| 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 |
3951～
4000
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 | 62,300円 | +17.3% | - | 0.00% | - | 6.17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 | 53,300円 | +17.3% | - | 0.00% | 52.15倍 | 6.32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 | 390,000円 | +5.9% | -10.3% | 3.85% | 4.93倍 | 0.36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 | 169,500円 | -2.8% | -51.7% | 0.29% | 49.36倍 | 3.11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
