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 |
|---|---|---|---|---|---|---|---|
| 2008/05/28 | 1,493 | 1,500 | 1,488 | 1,500 | +7 | +0.5% | 3,600 |
| 2008/05/27 | 1,489 | 1,495 | 1,488 | 1,493 | +9 | +0.6% | 3,800 |
| 2008/05/26 | 1,493 | 1,493 | 1,481 | 1,484 | -1 | -0.1% | 1,500 |
| 2008/05/23 | 1,471 | 1,485 | 1,470 | 1,485 | +16 | +1.1% | 2,600 |
| 2008/05/22 | 1,470 | 1,471 | 1,451 | 1,469 | -9 | -0.6% | 4,400 |
| 2008/05/21 | 1,473 | 1,483 | 1,473 | 1,478 | -6 | -0.4% | 1,200 |
| 2008/05/20 | 1,475 | 1,484 | 1,472 | 1,484 | -11 | -0.7% | 2,700 |
| 2008/05/19 | 1,484 | 1,495 | 1,450 | 1,495 | -45 | -2.9% | 14,200 |
| 2008/05/16 | 1,540 | 1,540 | 1,540 | 1,540 | +200 | +14.9% | 7,700 |
| 2008/05/15 | 1,340 | 1,342 | 1,340 | 1,340 | -5 | -0.4% | 1,400 |
| 2008/05/14 | 1,343 | 1,345 | 1,340 | 1,345 | +3 | +0.2% | 1,200 |
| 2008/05/13 | 1,340 | 1,342 | 1,340 | 1,342 | -1 | -0.1% | 800 |
| 2008/05/12 | 1,346 | 1,346 | 1,343 | 1,343 | -2 | -0.1% | 800 |
| 2008/05/09 | 1,350 | 1,350 | 1,344 | 1,345 | -5 | -0.4% | 700 |
| 2008/05/08 | 1,350 | 1,350 | 1,350 | 1,350 | +3 | +0.2% | 700 |
| 2008/05/07 | 1,350 | 1,350 | 1,343 | 1,347 | ±0 | ±0% | 1,800 |
| 2008/05/02 | 1,347 | 1,347 | 1,345 | 1,347 | +1 | +0.1% | 700 |
| 2008/05/01 | 1,350 | 1,350 | 1,346 | 1,346 | -4 | -0.3% | 500 |
| 2008/04/30 | 1,350 | 1,350 | 1,347 | 1,350 | ±0 | ±0% | 400 |
| 2008/04/28 | 1,351 | 1,351 | 1,347 | 1,350 | -4 | -0.3% | 1,600 |
| 2008/04/25 | 1,349 | 1,354 | 1,347 | 1,354 | +13 | +1% | 500 |
| 2008/04/24 | 1,341 | 1,349 | 1,341 | 1,341 | -9 | -0.7% | 600 |
| 2008/04/23 | 1,341 | 1,350 | 1,340 | 1,350 | -4 | -0.3% | 1,100 |
| 2008/04/22 | 1,340 | 1,354 | 1,340 | 1,354 | +6 | +0.4% | 1,400 |
| 2008/04/21 | 1,352 | 1,352 | 1,348 | 1,348 | -3 | -0.2% | 1,700 |
| 2008/04/18 | 1,360 | 1,370 | 1,351 | 1,351 | -7 | -0.5% | 600 |
| 2008/04/17 | 1,350 | 1,358 | 1,350 | 1,358 | +7 | +0.5% | 1,100 |
| 2008/04/16 | 1,359 | 1,360 | 1,351 | 1,351 | -4 | -0.3% | 900 |
| 2008/04/15 | 1,355 | 1,355 | 1,355 | 1,355 | -5 | -0.4% | 100 |
| 2008/04/14 | 1,360 | 1,360 | 1,357 | 1,360 | -1 | -0.1% | 1,500 |
| 2008/04/11 | 1,361 | 1,361 | 1,361 | 1,361 | -7 | -0.5% | 300 |
| 2008/04/10 | 1,365 | 1,368 | 1,363 | 1,368 | +2 | +0.1% | 800 |
| 2008/04/09 | 1,369 | 1,369 | 1,366 | 1,366 | +1 | +0.1% | 300 |
| 2008/04/08 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 300 |
| 2008/04/07 | 1,370 | 1,370 | 1,365 | 1,365 | -9 | -0.7% | 400 |
| 2008/04/04 | 1,374 | 1,374 | 1,362 | 1,374 | ±0 | ±0% | 1,000 |
| 2008/04/03 | 1,379 | 1,379 | 1,361 | 1,374 | -2 | -0.1% | 1,700 |
| 2008/04/02 | 1,380 | 1,380 | 1,370 | 1,376 | +6 | +0.4% | 700 |
| 2008/04/01 | 1,375 | 1,375 | 1,364 | 1,370 | ±0 | ±0% | 1,000 |
| 2008/03/31 | 1,363 | 1,373 | 1,363 | 1,370 | +7 | +0.5% | 3,100 |
| 2008/03/28 | 1,361 | 1,363 | 1,361 | 1,363 | +2 | +0.1% | 500 |
| 2008/03/27 | 1,370 | 1,376 | 1,350 | 1,361 | -17 | -1.2% | 2,900 |
| 2008/03/26 | 1,362 | 1,382 | 1,362 | 1,378 | -83 | -5.7% | 8,600 |
| 2008/03/25 | 1,459 | 1,465 | 1,451 | 1,461 | +7 | +0.5% | 13,300 |
| 2008/03/24 | 1,456 | 1,460 | 1,450 | 1,454 | +8 | +0.6% | 5,400 |
| 2008/03/21 | 1,435 | 1,449 | 1,434 | 1,446 | +11 | +0.8% | 3,100 |
| 2008/03/19 | 1,430 | 1,435 | 1,429 | 1,435 | +5 | +0.3% | 1,200 |
| 2008/03/18 | 1,430 | 1,435 | 1,411 | 1,430 | -2 | -0.1% | 1,000 |
| 2008/03/17 | 1,440 | 1,440 | 1,411 | 1,432 | -19 | -1.3% | 2,600 |
| 2008/03/14 | 1,469 | 1,469 | 1,451 | 1,451 | -18 | -1.2% | 1,400 |
4151～
4200
件表示中 / 6952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% | 141.21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 |
| カンセキ | 86,100円 | -0.2% | -47.5% | 2.32% | 42.79倍 | 1.05倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| ＩＣＤＡ | 328,000円 | +0.8% | +3.5% | 2.13% | 5.47倍 | 0.66倍 |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
| ＪクラフトＨＤ | 17,100円 | -5.8% | - | 1.75% | - | 1.79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 | 249,900円 | +23.0% | +11.1% | 0.00% | 20.86倍 | 3.58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 |
市場注目の銘柄
チャート関連のコラム
