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 |
|---|---|---|---|---|---|---|---|
| 2008/12/16 | 1,402 | 1,405 | 1,395 | 1,405 | +15 | +1.1% | 3,000 |
| 2008/12/15 | 1,401 | 1,405 | 1,390 | 1,390 | -10 | -0.7% | 4,700 |
| 2008/12/12 | 1,396 | 1,405 | 1,396 | 1,400 | ±0 | ±0% | 5,500 |
| 2008/12/11 | 1,390 | 1,400 | 1,390 | 1,400 | +2 | +0.1% | 4,400 |
| 2008/12/10 | 1,399 | 1,399 | 1,390 | 1,398 | +15 | +1.1% | 2,700 |
| 2008/12/09 | 1,399 | 1,399 | 1,372 | 1,383 | +28 | +2.1% | 3,600 |
| 2008/12/08 | 1,335 | 1,355 | 1,335 | 1,355 | +19 | +1.4% | 4,000 |
| 2008/12/05 | 1,334 | 1,353 | 1,333 | 1,336 | +2 | +0.1% | 2,200 |
| 2008/12/04 | 1,302 | 1,350 | 1,302 | 1,334 | ±0 | ±0% | 4,300 |
| 2008/12/03 | 1,334 | 1,334 | 1,319 | 1,334 | +20 | +1.5% | 1,300 |
| 2008/12/02 | 1,301 | 1,329 | 1,301 | 1,314 | +4 | +0.3% | 1,300 |
| 2008/12/01 | 1,321 | 1,321 | 1,304 | 1,310 | +9 | +0.7% | 2,200 |
| 2008/11/28 | 1,330 | 1,330 | 1,300 | 1,301 | -16 | -1.2% | 700 |
| 2008/11/27 | 1,330 | 1,330 | 1,315 | 1,317 | ±0 | ±0% | 1,300 |
| 2008/11/26 | 1,348 | 1,348 | 1,317 | 1,317 | +8 | +0.6% | 1,800 |
| 2008/11/25 | 1,359 | 1,359 | 1,259 | 1,309 | +29 | +2.3% | 7,000 |
| 2008/11/21 | 1,230 | 1,280 | 1,190 | 1,280 | +29 | +2.3% | 5,900 |
| 2008/11/20 | 1,255 | 1,279 | 1,250 | 1,251 | -49 | -3.8% | 3,400 |
| 2008/11/19 | 1,366 | 1,366 | 1,300 | 1,300 | -66 | -4.8% | 3,700 |
| 2008/11/18 | 1,370 | 1,370 | 1,330 | 1,366 | +16 | +1.2% | 1,500 |
| 2008/11/17 | 1,330 | 1,350 | 1,330 | 1,350 | +9 | +0.7% | 1,200 |
| 2008/11/14 | 1,348 | 1,349 | 1,340 | 1,341 | -7 | -0.5% | 700 |
| 2008/11/13 | 1,350 | 1,350 | 1,336 | 1,348 | -2 | -0.1% | 600 |
| 2008/11/12 | 1,349 | 1,362 | 1,341 | 1,350 | -8 | -0.6% | 2,300 |
| 2008/11/11 | 1,350 | 1,370 | 1,337 | 1,358 | -15 | -1.1% | 1,400 |
| 2008/11/10 | 1,346 | 1,374 | 1,329 | 1,373 | +46 | +3.5% | 4,200 |
| 2008/11/07 | 1,250 | 1,350 | 1,250 | 1,327 | -49 | -3.6% | 4,700 |
| 2008/11/06 | 1,358 | 1,383 | 1,358 | 1,376 | +16 | +1.2% | 3,100 |
| 2008/11/05 | 1,335 | 1,360 | 1,335 | 1,360 | +28 | +2.1% | 5,800 |
| 2008/11/04 | 1,329 | 1,342 | 1,325 | 1,332 | +5 | +0.4% | 4,400 |
| 2008/10/31 | 1,335 | 1,335 | 1,312 | 1,327 | -8 | -0.6% | 4,700 |
| 2008/10/30 | 1,328 | 1,335 | 1,308 | 1,335 | +9 | +0.7% | 4,000 |
| 2008/10/29 | 1,265 | 1,339 | 1,260 | 1,326 | +47 | +3.7% | 3,300 |
| 2008/10/28 | 1,257 | 1,279 | 1,250 | 1,279 | +2 | +0.2% | 3,000 |
| 2008/10/27 | 1,332 | 1,332 | 1,250 | 1,277 | -15 | -1.2% | 4,100 |
| 2008/10/24 | 1,279 | 1,292 | 1,275 | 1,292 | -1 | -0.1% | 3,500 |
| 2008/10/23 | 1,299 | 1,299 | 1,280 | 1,293 | -12 | -0.9% | 3,800 |
| 2008/10/22 | 1,335 | 1,335 | 1,305 | 1,305 | -30 | -2.2% | 800 |
| 2008/10/21 | 1,331 | 1,335 | 1,328 | 1,335 | +7 | +0.5% | 3,300 |
| 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 |
4051～
4100
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
