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 |
|---|---|---|---|---|---|---|---|
| 2008/06/26 | 1,604 | 1,658 | 1,604 | 1,658 | +52 | +3.2% | 38,000 |
| 2008/06/25 | 1,594 | 1,610 | 1,590 | 1,606 | +16 | +1% | 15,500 |
| 2008/06/24 | 1,572 | 1,590 | 1,566 | 1,590 | +16 | +1% | 10,200 |
| 2008/06/23 | 1,564 | 1,574 | 1,561 | 1,574 | +4 | +0.3% | 6,500 |
| 2008/06/20 | 1,568 | 1,571 | 1,564 | 1,570 | +4 | +0.3% | 3,500 |
| 2008/06/19 | 1,553 | 1,566 | 1,553 | 1,566 | -1 | -0.1% | 2,300 |
| 2008/06/18 | 1,549 | 1,567 | 1,549 | 1,567 | +17 | +1.1% | 4,300 |
| 2008/06/17 | 1,543 | 1,553 | 1,538 | 1,550 | +5 | +0.3% | 3,500 |
| 2008/06/16 | 1,536 | 1,545 | 1,531 | 1,545 | +25 | +1.6% | 1,900 |
| 2008/06/13 | 1,521 | 1,523 | 1,518 | 1,520 | -3 | -0.2% | 15,600 |
| 2008/06/12 | 1,520 | 1,525 | 1,512 | 1,523 | ±0 | ±0% | 5,100 |
| 2008/06/11 | 1,532 | 1,536 | 1,523 | 1,523 | -34 | -2.2% | 6,500 |
| 2008/06/10 | 1,551 | 1,557 | 1,540 | 1,557 | +17 | +1.1% | 4,200 |
| 2008/06/09 | 1,550 | 1,565 | 1,540 | 1,540 | -28 | -1.8% | 5,300 |
| 2008/06/06 | 1,570 | 1,570 | 1,563 | 1,568 | +3 | +0.2% | 3,000 |
| 2008/06/05 | 1,577 | 1,577 | 1,565 | 1,565 | -15 | -0.9% | 4,000 |
| 2008/06/04 | 1,579 | 1,580 | 1,570 | 1,580 | +5 | +0.3% | 4,700 |
| 2008/06/03 | 1,546 | 1,575 | 1,546 | 1,575 | +33 | +2.1% | 2,500 |
| 2008/06/02 | 1,529 | 1,545 | 1,527 | 1,542 | +17 | +1.1% | 7,200 |
| 2008/05/30 | 1,510 | 1,527 | 1,510 | 1,525 | +20 | +1.3% | 5,700 |
| 2008/05/29 | 1,501 | 1,510 | 1,500 | 1,505 | +5 | +0.3% | 4,900 |
| 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 |
4201～
4250
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
