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 |
|---|---|---|---|---|---|---|---|
| 2008/04/14 | 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 |
| 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 |
4251～
4300
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
