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 |
|---|---|---|---|---|---|---|---|
| 2009/04/21 | 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 |
| 2009/03/19 | 1,420 | 1,420 | 1,413 | 1,419 | +5 | +0.4% | 1,500 |
| 2009/03/18 | 1,418 | 1,418 | 1,407 | 1,414 | +10 | +0.7% | 1,200 |
| 2009/03/17 | 1,425 | 1,425 | 1,403 | 1,404 | -17 | -1.2% | 3,800 |
| 2009/03/16 | 1,425 | 1,438 | 1,416 | 1,421 | -2 | -0.1% | 2,800 |
| 2009/03/13 | 1,425 | 1,425 | 1,402 | 1,423 | +13 | +0.9% | 4,100 |
| 2009/03/12 | 1,411 | 1,411 | 1,405 | 1,410 | +6 | +0.4% | 1,100 |
| 2009/03/11 | 1,411 | 1,411 | 1,404 | 1,404 | -7 | -0.5% | 1,600 |
| 2009/03/10 | 1,402 | 1,411 | 1,402 | 1,411 | -4 | -0.3% | 500 |
| 2009/03/09 | 1,408 | 1,438 | 1,408 | 1,415 | -13 | -0.9% | 1,400 |
| 2009/03/06 | 1,435 | 1,440 | 1,420 | 1,428 | +6 | +0.4% | 4,200 |
| 2009/03/05 | 1,395 | 1,422 | 1,392 | 1,422 | +32 | +2.3% | 2,400 |
| 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 |
4001～
4050
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
