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 |
|---|---|---|---|---|---|---|---|
| 2008/01/31 | 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 |
| 2007/12/26 | 1,479 | 1,479 | 1,446 | 1,450 | +2 | +0.1% | 1,700 |
| 2007/12/25 | 1,450 | 1,455 | 1,430 | 1,448 | -3 | -0.2% | 3,400 |
| 2007/12/21 | 1,461 | 1,465 | 1,450 | 1,451 | -10 | -0.7% | 2,600 |
| 2007/12/20 | 1,480 | 1,490 | 1,461 | 1,461 | -35 | -2.3% | 1,200 |
| 2007/12/19 | 1,485 | 1,497 | 1,480 | 1,496 | +1 | +0.1% | 1,200 |
| 2007/12/18 | 1,496 | 1,496 | 1,490 | 1,495 | ±0 | ±0% | 2,000 |
| 2007/12/17 | 1,495 | 1,496 | 1,494 | 1,495 | -2 | -0.1% | 1,500 |
| 2007/12/14 | 1,497 | 1,497 | 1,495 | 1,497 | +3 | +0.2% | 2,200 |
| 2007/12/13 | 1,497 | 1,497 | 1,494 | 1,494 | -3 | -0.2% | 2,400 |
| 2007/12/12 | 1,510 | 1,510 | 1,496 | 1,497 | -12 | -0.8% | 4,300 |
| 2007/12/11 | 1,509 | 1,510 | 1,500 | 1,509 | +4 | +0.3% | 1,700 |
| 2007/12/10 | 1,524 | 1,524 | 1,500 | 1,505 | -5 | -0.3% | 4,800 |
| 2007/12/07 | 1,514 | 1,514 | 1,500 | 1,510 | +7 | +0.5% | 1,700 |
| 2007/12/06 | 1,519 | 1,519 | 1,500 | 1,503 | -19 | -1.2% | 4,500 |
| 2007/12/05 | 1,528 | 1,528 | 1,515 | 1,522 | -7 | -0.5% | 1,400 |
| 2007/12/04 | 1,529 | 1,530 | 1,527 | 1,529 | +2 | +0.1% | 1,400 |
| 2007/12/03 | 1,518 | 1,530 | 1,518 | 1,527 | +13 | +0.9% | 1,300 |
| 2007/11/30 | 1,503 | 1,514 | 1,503 | 1,514 | +19 | +1.3% | 1,200 |
| 2007/11/29 | 1,486 | 1,495 | 1,485 | 1,495 | +14 | +0.9% | 1,000 |
| 2007/11/28 | 1,470 | 1,485 | 1,468 | 1,481 | +31 | +2.1% | 2,600 |
| 2007/11/27 | 1,431 | 1,450 | 1,430 | 1,450 | +20 | +1.4% | 2,900 |
| 2007/11/26 | 1,449 | 1,449 | 1,411 | 1,430 | +53 | +3.8% | 2,100 |
| 2007/11/22 | 1,360 | 1,380 | 1,353 | 1,377 | -23 | -1.6% | 5,300 |
| 2007/11/21 | 1,480 | 1,480 | 1,400 | 1,400 | -60 | -4.1% | 9,000 |
| 2007/11/20 | 1,480 | 1,480 | 1,445 | 1,460 | -22 | -1.5% | 8,300 |
| 2007/11/19 | 1,550 | 1,550 | 1,480 | 1,482 | -58 | -3.8% | 6,700 |
| 2007/11/16 | 1,550 | 1,550 | 1,540 | 1,540 | -2 | -0.1% | 1,500 |
| 2007/11/15 | 1,538 | 1,549 | 1,530 | 1,542 | +20 | +1.3% | 1,100 |
| 2007/11/14 | 1,513 | 1,530 | 1,510 | 1,522 | +12 | +0.8% | 4,400 |
4301～
4350
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
