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 |
|---|---|---|---|---|---|---|---|
| 2008/03/13 | 1,470 | 1,470 | 1,467 | 1,469 | -1 | -0.1% | 1,800 |
| 2008/03/12 | 1,476 | 1,477 | 1,470 | 1,470 | -6 | -0.4% | 2,100 |
| 2008/03/11 | 1,481 | 1,481 | 1,476 | 1,476 | -5 | -0.3% | 1,000 |
| 2008/03/10 | 1,485 | 1,485 | 1,480 | 1,481 | -3 | -0.2% | 1,300 |
| 2008/03/07 | 1,490 | 1,490 | 1,483 | 1,484 | -6 | -0.4% | 1,900 |
| 2008/03/06 | 1,489 | 1,490 | 1,482 | 1,490 | +4 | +0.3% | 1,300 |
| 2008/03/05 | 1,480 | 1,492 | 1,480 | 1,486 | -2 | -0.1% | 900 |
| 2008/03/04 | 1,480 | 1,488 | 1,480 | 1,488 | +3 | +0.2% | 800 |
| 2008/03/03 | 1,487 | 1,488 | 1,480 | 1,485 | +4 | +0.3% | 1,100 |
| 2008/02/29 | 1,483 | 1,483 | 1,480 | 1,481 | +3 | +0.2% | 1,300 |
| 2008/02/28 | 1,470 | 1,479 | 1,470 | 1,478 | +9 | +0.6% | 500 |
| 2008/02/27 | 1,467 | 1,470 | 1,467 | 1,469 | +5 | +0.3% | 600 |
| 2008/02/26 | 1,469 | 1,469 | 1,455 | 1,464 | +9 | +0.6% | 2,100 |
| 2008/02/25 | 1,468 | 1,468 | 1,452 | 1,455 | +1 | +0.1% | 700 |
| 2008/02/22 | 1,449 | 1,454 | 1,449 | 1,454 | +5 | +0.3% | 2,000 |
| 2008/02/21 | 1,450 | 1,450 | 1,444 | 1,449 | ±0 | ±0% | 500 |
| 2008/02/20 | 1,449 | 1,449 | 1,441 | 1,449 | +8 | +0.6% | 600 |
| 2008/02/19 | 1,442 | 1,442 | 1,440 | 1,441 | -1 | -0.1% | 500 |
| 2008/02/18 | 1,441 | 1,452 | 1,441 | 1,442 | +2 | +0.1% | 1,100 |
| 2008/02/15 | 1,440 | 1,440 | 1,440 | 1,440 | +8 | +0.6% | 400 |
| 2008/02/14 | 1,431 | 1,433 | 1,431 | 1,432 | -8 | -0.6% | 700 |
| 2008/02/13 | 1,441 | 1,441 | 1,440 | 1,440 | ±0 | ±0% | 400 |
| 2008/02/12 | 1,439 | 1,440 | 1,435 | 1,440 | ±0 | ±0% | 800 |
| 2008/02/08 | 1,442 | 1,442 | 1,440 | 1,440 | +18 | +1.3% | 400 |
| 2008/02/07 | 1,416 | 1,433 | 1,416 | 1,422 | -13 | -0.9% | 1,500 |
| 2008/02/06 | 1,445 | 1,445 | 1,435 | 1,435 | -10 | -0.7% | 1,600 |
| 2008/02/05 | 1,438 | 1,446 | 1,431 | 1,445 | -2 | -0.1% | 600 |
| 2008/02/04 | 1,440 | 1,447 | 1,439 | 1,447 | +8 | +0.6% | 1,600 |
| 2008/02/01 | 1,443 | 1,444 | 1,439 | 1,439 | -4 | -0.3% | 700 |
| 2008/01/31 | 1,439 | 1,443 | 1,435 | 1,443 | +4 | +0.3% | 300 |
| 2008/01/30 | 1,447 | 1,448 | 1,439 | 1,439 | -6 | -0.4% | 1,000 |
| 2008/01/29 | 1,449 | 1,449 | 1,441 | 1,445 | +5 | +0.3% | 800 |
| 2008/01/28 | 1,459 | 1,459 | 1,437 | 1,440 | +16 | +1.1% | 1,800 |
| 2008/01/25 | 1,401 | 1,425 | 1,401 | 1,424 | +25 | +1.8% | 1,400 |
| 2008/01/24 | 1,395 | 1,399 | 1,390 | 1,399 | +4 | +0.3% | 2,700 |
| 2008/01/23 | 1,391 | 1,395 | 1,391 | 1,395 | +2 | +0.1% | 2,500 |
| 2008/01/22 | 1,402 | 1,402 | 1,393 | 1,393 | -17 | -1.2% | 2,900 |
| 2008/01/21 | 1,400 | 1,414 | 1,400 | 1,410 | ±0 | ±0% | 1,800 |
| 2008/01/18 | 1,391 | 1,415 | 1,389 | 1,410 | +21 | +1.5% | 1,300 |
| 2008/01/17 | 1,402 | 1,403 | 1,381 | 1,389 | -13 | -0.9% | 3,000 |
| 2008/01/16 | 1,440 | 1,441 | 1,402 | 1,402 | -48 | -3.3% | 3,500 |
| 2008/01/15 | 1,463 | 1,463 | 1,450 | 1,450 | -15 | -1% | 2,700 |
| 2008/01/11 | 1,464 | 1,470 | 1,460 | 1,465 | -4 | -0.3% | 2,500 |
| 2008/01/10 | 1,468 | 1,469 | 1,468 | 1,469 | +19 | +1.3% | 500 |
| 2008/01/09 | 1,460 | 1,460 | 1,450 | 1,450 | -11 | -0.8% | 1,800 |
| 2008/01/08 | 1,459 | 1,470 | 1,459 | 1,461 | +3 | +0.2% | 700 |
| 2008/01/07 | 1,469 | 1,472 | 1,451 | 1,458 | +7 | +0.5% | 1,400 |
| 2008/01/04 | 1,462 | 1,462 | 1,450 | 1,451 | -11 | -0.8% | 2,000 |
| 2007/12/28 | 1,470 | 1,470 | 1,460 | 1,462 | -14 | -0.9% | 700 |
| 2007/12/27 | 1,456 | 1,478 | 1,451 | 1,476 | +26 | +1.8% | 1,100 |
4201～
4250
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
