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 |
|---|---|---|---|---|---|---|---|
| 2008/10/20 | 1,271 | 1,328 | 1,271 | 1,328 | +58 | +4.6% | 2,500 |
| 2008/10/17 | 1,278 | 1,278 | 1,258 | 1,270 | +20 | +1.6% | 2,400 |
| 2008/10/16 | 1,260 | 1,290 | 1,220 | 1,250 | -10 | -0.8% | 4,100 |
| 2008/10/15 | 1,300 | 1,300 | 1,251 | 1,260 | -30 | -2.3% | 2,000 |
| 2008/10/14 | 1,221 | 1,290 | 1,203 | 1,290 | +128 | +11% | 3,100 |
| 2008/10/10 | 1,127 | 1,166 | 1,127 | 1,162 | -25 | -2.1% | 7,300 |
| 2008/10/09 | 1,164 | 1,204 | 1,164 | 1,187 | -37 | -3% | 3,600 |
| 2008/10/08 | 1,238 | 1,280 | 1,221 | 1,224 | -74 | -5.7% | 7,300 |
| 2008/10/07 | 1,280 | 1,298 | 1,200 | 1,298 | -36 | -2.7% | 6,200 |
| 2008/10/06 | 1,348 | 1,348 | 1,331 | 1,334 | -18 | -1.3% | 3,000 |
| 2008/10/03 | 1,367 | 1,367 | 1,352 | 1,352 | -15 | -1.1% | 1,100 |
| 2008/10/02 | 1,362 | 1,367 | 1,361 | 1,367 | +5 | +0.4% | 600 |
| 2008/10/01 | 1,359 | 1,368 | 1,346 | 1,362 | +2 | +0.1% | 2,100 |
| 2008/09/30 | 1,359 | 1,360 | 1,339 | 1,360 | -4 | -0.3% | 1,000 |
| 2008/09/29 | 1,365 | 1,384 | 1,350 | 1,364 | +32 | +2.4% | 3,600 |
| 2008/09/26 | 1,365 | 1,365 | 1,331 | 1,332 | -4 | -0.3% | 2,700 |
| 2008/09/25 | 1,366 | 1,366 | 1,322 | 1,336 | -30 | -2.2% | 1,400 |
| 2008/09/24 | 1,352 | 1,366 | 1,352 | 1,366 | +9 | +0.7% | 1,900 |
| 2008/09/22 | 1,357 | 1,369 | 1,352 | 1,357 | +5 | +0.4% | 2,600 |
| 2008/09/19 | 1,316 | 1,357 | 1,316 | 1,352 | +32 | +2.4% | 2,400 |
| 2008/09/18 | 1,281 | 1,330 | 1,281 | 1,320 | -13 | -1% | 5,200 |
| 2008/09/17 | 1,325 | 1,352 | 1,325 | 1,333 | +3 | +0.2% | 2,700 |
| 2008/09/16 | 1,326 | 1,330 | 1,302 | 1,330 | -65 | -4.7% | 3,300 |
| 2008/09/12 | 1,395 | 1,395 | 1,371 | 1,395 | +13 | +0.9% | 3,000 |
| 2008/09/11 | 1,376 | 1,382 | 1,350 | 1,382 | +19 | +1.4% | 700 |
| 2008/09/10 | 1,354 | 1,365 | 1,350 | 1,363 | +9 | +0.7% | 2,200 |
| 2008/09/09 | 1,358 | 1,363 | 1,341 | 1,354 | +16 | +1.2% | 2,900 |
| 2008/09/08 | 1,350 | 1,356 | 1,336 | 1,338 | +11 | +0.8% | 1,500 |
| 2008/09/05 | 1,341 | 1,341 | 1,327 | 1,327 | -17 | -1.3% | 1,700 |
| 2008/09/04 | 1,341 | 1,346 | 1,327 | 1,344 | +10 | +0.7% | 2,000 |
| 2008/09/03 | 1,349 | 1,350 | 1,334 | 1,334 | +2 | +0.2% | 2,100 |
| 2008/09/02 | 1,338 | 1,342 | 1,320 | 1,332 | -6 | -0.4% | 2,100 |
| 2008/09/01 | 1,344 | 1,348 | 1,338 | 1,338 | +8 | +0.6% | 1,200 |
| 2008/08/29 | 1,300 | 1,347 | 1,290 | 1,330 | +40 | +3.1% | 3,400 |
| 2008/08/28 | 1,286 | 1,294 | 1,282 | 1,290 | ±0 | ±0% | 3,400 |
| 2008/08/27 | 1,290 | 1,300 | 1,285 | 1,290 | -10 | -0.8% | 3,000 |
| 2008/08/26 | 1,350 | 1,357 | 1,295 | 1,300 | -40 | -3% | 10,100 |
| 2008/08/25 | 1,355 | 1,360 | 1,326 | 1,340 | -5 | -0.4% | 11,700 |
| 2008/08/22 | 1,378 | 1,378 | 1,340 | 1,345 | -35 | -2.5% | 4,600 |
| 2008/08/21 | 1,392 | 1,412 | 1,380 | 1,380 | -39 | -2.7% | 8,100 |
| 2008/08/20 | 1,408 | 1,430 | 1,404 | 1,419 | -29 | -2% | 3,600 |
| 2008/08/19 | 1,480 | 1,485 | 1,448 | 1,448 | -37 | -2.5% | 3,700 |
| 2008/08/18 | 1,495 | 1,500 | 1,485 | 1,485 | -8 | -0.5% | 2,200 |
| 2008/08/15 | 1,506 | 1,506 | 1,475 | 1,493 | -3 | -0.2% | 3,900 |
| 2008/08/14 | 1,520 | 1,520 | 1,496 | 1,496 | ±0 | ±0% | 800 |
| 2008/08/13 | 1,530 | 1,530 | 1,495 | 1,496 | -35 | -2.3% | 3,000 |
| 2008/08/12 | 1,555 | 1,558 | 1,531 | 1,531 | -29 | -1.9% | 3,400 |
| 2008/08/11 | 1,570 | 1,570 | 1,552 | 1,560 | ±0 | ±0% | 6,100 |
| 2008/08/08 | 1,524 | 1,560 | 1,524 | 1,560 | +6 | +0.4% | 4,400 |
| 2008/08/07 | 1,561 | 1,580 | 1,552 | 1,554 | -7 | -0.4% | 1,600 |
4051～
4100
件表示中 / 6951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 | 138,100円 | +4.5% | +38.5% | 1.81% | 141.20倍 | 1.15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 | 36,700円 | +14.7% | -89.9% | 2.72% | 119.16倍 | 2.15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 |
| ＪクラフトＨＤ | 17,400円 | -5.8% | - | 1.72% | - | 1.82倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| ＩＮＧＳ | 244,900円 | +23.0% | +11.1% | 0.00% | 20.44倍 | 3.50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 |
| ウェルビンＧ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
