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 |
|---|---|---|---|---|---|---|---|
| 2009/02/06 | 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 |
| 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 |
4051～
4100
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
