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 |
|---|---|---|---|---|---|---|---|
| 2007/08/01 | 1,631 | 1,651 | 1,630 | 1,646 | +15 | +0.9% | 3,700 |
| 2007/07/31 | 1,633 | 1,655 | 1,626 | 1,631 | -4 | -0.2% | 2,500 |
| 2007/07/30 | 1,640 | 1,640 | 1,628 | 1,635 | -6 | -0.4% | 2,800 |
| 2007/07/27 | 1,640 | 1,641 | 1,640 | 1,641 | -8 | -0.5% | 2,900 |
| 2007/07/26 | 1,658 | 1,658 | 1,641 | 1,649 | -1 | -0.1% | 3,400 |
| 2007/07/25 | 1,640 | 1,650 | 1,640 | 1,650 | +3 | +0.2% | 3,200 |
| 2007/07/24 | 1,639 | 1,650 | 1,636 | 1,647 | +11 | +0.7% | 2,700 |
| 2007/07/23 | 1,640 | 1,640 | 1,635 | 1,636 | -7 | -0.4% | 3,000 |
| 2007/07/20 | 1,645 | 1,646 | 1,643 | 1,643 | -7 | -0.4% | 1,200 |
| 2007/07/19 | 1,644 | 1,650 | 1,640 | 1,650 | +5 | +0.3% | 2,100 |
| 2007/07/18 | 1,650 | 1,650 | 1,645 | 1,645 | -5 | -0.3% | 1,600 |
| 2007/07/17 | 1,650 | 1,652 | 1,650 | 1,650 | -3 | -0.2% | 600 |
| 2007/07/13 | 1,653 | 1,653 | 1,652 | 1,653 | ±0 | ±0% | 1,300 |
| 2007/07/12 | 1,658 | 1,658 | 1,652 | 1,653 | -4 | -0.2% | 1,200 |
| 2007/07/11 | 1,656 | 1,657 | 1,644 | 1,657 | +12 | +0.7% | 1,600 |
| 2007/07/10 | 1,641 | 1,655 | 1,641 | 1,645 | -14 | -0.8% | 1,700 |
| 2007/07/09 | 1,645 | 1,659 | 1,645 | 1,659 | +19 | +1.2% | 2,800 |
| 2007/07/06 | 1,641 | 1,643 | 1,640 | 1,640 | -3 | -0.2% | 2,700 |
| 2007/07/05 | 1,641 | 1,643 | 1,640 | 1,643 | +2 | +0.1% | 1,200 |
| 2007/07/04 | 1,648 | 1,648 | 1,641 | 1,641 | -8 | -0.5% | 1,700 |
| 2007/07/03 | 1,651 | 1,651 | 1,647 | 1,649 | +1 | +0.1% | 1,600 |
| 2007/07/02 | 1,650 | 1,651 | 1,647 | 1,648 | ±0 | ±0% | 5,500 |
| 2007/06/29 | 1,648 | 1,648 | 1,647 | 1,648 | ±0 | ±0% | 1,400 |
| 2007/06/28 | 1,642 | 1,649 | 1,640 | 1,648 | +7 | +0.4% | 2,300 |
| 2007/06/27 | 1,648 | 1,648 | 1,641 | 1,641 | -6 | -0.4% | 1,100 |
| 2007/06/26 | 1,661 | 1,665 | 1,630 | 1,647 | ±0 | ±0% | 3,500 |
| 2007/06/25 | 1,640 | 1,656 | 1,630 | 1,647 | +12 | +0.7% | 1,800 |
| 2007/06/22 | 1,630 | 1,635 | 1,623 | 1,635 | +12 | +0.7% | 2,700 |
| 2007/06/21 | 1,618 | 1,625 | 1,618 | 1,623 | +3 | +0.2% | 5,600 |
| 2007/06/20 | 1,617 | 1,620 | 1,615 | 1,620 | +5 | +0.3% | 2,100 |
| 2007/06/19 | 1,615 | 1,620 | 1,612 | 1,615 | +4 | +0.2% | 3,000 |
| 2007/06/18 | 1,613 | 1,614 | 1,610 | 1,611 | +1 | +0.1% | 1,700 |
| 2007/06/15 | 1,606 | 1,610 | 1,605 | 1,610 | +4 | +0.2% | 1,400 |
| 2007/06/14 | 1,611 | 1,611 | 1,606 | 1,606 | -5 | -0.3% | 2,100 |
| 2007/06/13 | 1,610 | 1,611 | 1,610 | 1,611 | -4 | -0.2% | 200 |
| 2007/06/12 | 1,615 | 1,615 | 1,607 | 1,615 | +9 | +0.6% | 1,600 |
| 2007/06/11 | 1,610 | 1,610 | 1,605 | 1,606 | -4 | -0.2% | 4,200 |
| 2007/06/08 | 1,608 | 1,610 | 1,607 | 1,610 | +2 | +0.1% | 2,700 |
| 2007/06/07 | 1,610 | 1,610 | 1,608 | 1,608 | -2 | -0.1% | 600 |
| 2007/06/06 | 1,609 | 1,610 | 1,609 | 1,610 | ±0 | ±0% | 800 |
| 2007/06/05 | 1,610 | 1,610 | 1,609 | 1,610 | ±0 | ±0% | 1,100 |
| 2007/06/04 | 1,620 | 1,625 | 1,610 | 1,610 | +1 | +0.1% | 2,000 |
| 2007/06/01 | 1,607 | 1,609 | 1,607 | 1,609 | +2 | +0.1% | 1,100 |
| 2007/05/31 | 1,609 | 1,610 | 1,605 | 1,607 | -2 | -0.1% | 2,700 |
| 2007/05/30 | 1,611 | 1,612 | 1,608 | 1,609 | -2 | -0.1% | 2,000 |
| 2007/05/29 | 1,618 | 1,618 | 1,608 | 1,611 | -4 | -0.2% | 2,100 |
| 2007/05/28 | 1,619 | 1,619 | 1,610 | 1,615 | +5 | +0.3% | 2,000 |
| 2007/05/25 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 2,000 |
| 2007/05/24 | 1,610 | 1,611 | 1,608 | 1,610 | -1 | -0.1% | 2,700 |
| 2007/05/23 | 1,610 | 1,612 | 1,610 | 1,611 | +1 | +0.1% | 1,600 |
4351～
4400
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
