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 |
|---|---|---|---|---|---|---|---|
| 2009/03/04 | 1,380 | 1,390 | 1,380 | 1,390 | +10 | +0.7% | 1,200 |
| 2009/03/03 | 1,378 | 1,382 | 1,375 | 1,380 | +5 | +0.4% | 1,400 |
| 2009/03/02 | 1,336 | 1,389 | 1,336 | 1,375 | -1 | -0.1% | 1,800 |
| 2009/02/27 | 1,373 | 1,376 | 1,370 | 1,376 | +3 | +0.2% | 500 |
| 2009/02/26 | 1,380 | 1,380 | 1,360 | 1,373 | +3 | +0.2% | 1,900 |
| 2009/02/25 | 1,370 | 1,375 | 1,362 | 1,370 | +15 | +1.1% | 2,000 |
| 2009/02/24 | 1,370 | 1,370 | 1,353 | 1,355 | -15 | -1.1% | 1,300 |
| 2009/02/23 | 1,371 | 1,371 | 1,359 | 1,370 | +1 | +0.1% | 1,700 |
| 2009/02/20 | 1,375 | 1,377 | 1,369 | 1,369 | -10 | -0.7% | 800 |
| 2009/02/19 | 1,379 | 1,379 | 1,377 | 1,379 | ±0 | ±0% | 900 |
| 2009/02/18 | 1,381 | 1,381 | 1,378 | 1,379 | +14 | +1% | 800 |
| 2009/02/17 | 1,350 | 1,384 | 1,350 | 1,365 | -5 | -0.4% | 700 |
| 2009/02/16 | 1,333 | 1,390 | 1,333 | 1,370 | +37 | +2.8% | 1,500 |
| 2009/02/13 | 1,332 | 1,333 | 1,318 | 1,333 | ±0 | ±0% | 1,300 |
| 2009/02/12 | 1,350 | 1,350 | 1,320 | 1,333 | -20 | -1.5% | 2,000 |
| 2009/02/10 | 1,369 | 1,369 | 1,353 | 1,353 | -23 | -1.7% | 1,000 |
| 2009/02/09 | 1,396 | 1,396 | 1,376 | 1,376 | -21 | -1.5% | 1,800 |
| 2009/02/06 | 1,411 | 1,411 | 1,397 | 1,397 | -13 | -0.9% | 1,000 |
| 2009/02/05 | 1,420 | 1,420 | 1,410 | 1,410 | -9 | -0.6% | 1,400 |
| 2009/02/04 | 1,420 | 1,421 | 1,408 | 1,419 | -3 | -0.2% | 600 |
| 2009/02/03 | 1,411 | 1,423 | 1,406 | 1,422 | -1 | -0.1% | 800 |
| 2009/02/02 | 1,419 | 1,423 | 1,419 | 1,423 | +4 | +0.3% | 1,000 |
| 2009/01/30 | 1,424 | 1,424 | 1,415 | 1,419 | +2 | +0.1% | 700 |
| 2009/01/29 | 1,423 | 1,423 | 1,416 | 1,417 | -2 | -0.1% | 1,100 |
| 2009/01/28 | 1,405 | 1,419 | 1,405 | 1,419 | ±0 | ±0% | 2,600 |
| 2009/01/27 | 1,415 | 1,420 | 1,405 | 1,419 | +11 | +0.8% | 2,800 |
| 2009/01/26 | 1,410 | 1,410 | 1,406 | 1,408 | +18 | +1.3% | 1,500 |
| 2009/01/23 | 1,399 | 1,399 | 1,378 | 1,390 | -8 | -0.6% | 700 |
| 2009/01/22 | 1,399 | 1,399 | 1,358 | 1,398 | -1 | -0.1% | 1,700 |
| 2009/01/21 | 1,398 | 1,414 | 1,398 | 1,399 | -19 | -1.3% | 1,500 |
| 2009/01/20 | 1,400 | 1,419 | 1,398 | 1,418 | +1 | +0.1% | 2,800 |
| 2009/01/19 | 1,416 | 1,419 | 1,414 | 1,417 | +3 | +0.2% | 700 |
| 2009/01/16 | 1,415 | 1,415 | 1,406 | 1,414 | -1 | -0.1% | 500 |
| 2009/01/15 | 1,416 | 1,416 | 1,401 | 1,415 | +19 | +1.4% | 1,100 |
| 2009/01/14 | 1,401 | 1,402 | 1,396 | 1,396 | -24 | -1.7% | 1,400 |
| 2009/01/13 | 1,400 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 3,800 |
| 2009/01/09 | 1,423 | 1,423 | 1,420 | 1,420 | -23 | -1.6% | 1,100 |
| 2009/01/08 | 1,436 | 1,443 | 1,436 | 1,443 | +3 | +0.2% | 1,100 |
| 2009/01/07 | 1,436 | 1,440 | 1,436 | 1,440 | +8 | +0.6% | 1,800 |
| 2009/01/06 | 1,434 | 1,435 | 1,432 | 1,432 | +1 | +0.1% | 1,100 |
| 2009/01/05 | 1,431 | 1,431 | 1,430 | 1,431 | +1 | +0.1% | 1,000 |
| 2008/12/30 | 1,428 | 1,430 | 1,428 | 1,430 | +5 | +0.4% | 1,400 |
| 2008/12/29 | 1,420 | 1,425 | 1,405 | 1,425 | ±0 | ±0% | 2,100 |
| 2008/12/26 | 1,419 | 1,425 | 1,417 | 1,425 | +6 | +0.4% | 1,300 |
| 2008/12/25 | 1,393 | 1,419 | 1,393 | 1,419 | +6 | +0.4% | 2,000 |
| 2008/12/24 | 1,410 | 1,413 | 1,410 | 1,413 | -2 | -0.1% | 1,000 |
| 2008/12/22 | 1,415 | 1,417 | 1,415 | 1,415 | ±0 | ±0% | 900 |
| 2008/12/19 | 1,415 | 1,415 | 1,403 | 1,415 | +5 | +0.4% | 1,700 |
| 2008/12/18 | 1,419 | 1,419 | 1,410 | 1,410 | ±0 | ±0% | 4,800 |
| 2008/12/17 | 1,405 | 1,412 | 1,405 | 1,410 | +5 | +0.4% | 4,200 |
4001～
4050
件表示中 / 6990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 | 137,100円 | +4.5% | +38.5% | 1.82% | 140.18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 |
| ミラタップ | 35,100円 | +14.7% | -89.9% | 2.85% | 113.59倍 | 2.04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 |
| ＩＮＧＳ | 267,700円 | +23.0% | +11.1% | 0.00% | 22.35倍 | 3.83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 | 166,300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」 |
| ウェルビンＧ | - | +14.5% | +30.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
