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 |
|---|---|---|---|---|---|---|---|
| 2007/08/30 | 1,603 | 1,609 | 1,602 | 1,609 | +2 | +0.1% | 1,700 |
| 2007/08/29 | 1,605 | 1,608 | 1,602 | 1,607 | -3 | -0.2% | 1,100 |
| 2007/08/28 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 1,000 |
| 2007/08/27 | 1,635 | 1,642 | 1,605 | 1,610 | +5 | +0.3% | 4,100 |
| 2007/08/24 | 1,607 | 1,607 | 1,603 | 1,605 | +1 | +0.1% | 1,500 |
| 2007/08/23 | 1,604 | 1,607 | 1,603 | 1,604 | +2 | +0.1% | 800 |
| 2007/08/22 | 1,603 | 1,604 | 1,602 | 1,602 | -2 | -0.1% | 1,300 |
| 2007/08/21 | 1,602 | 1,604 | 1,601 | 1,604 | +3 | +0.2% | 2,300 |
| 2007/08/20 | 1,601 | 1,606 | 1,601 | 1,601 | +1 | +0.1% | 1,800 |
| 2007/08/17 | 1,603 | 1,603 | 1,597 | 1,600 | ±0 | ±0% | 4,400 |
| 2007/08/16 | 1,602 | 1,604 | 1,600 | 1,600 | -2 | -0.1% | 2,500 |
| 2007/08/15 | 1,610 | 1,610 | 1,600 | 1,602 | -12 | -0.7% | 3,100 |
| 2007/08/14 | 1,607 | 1,619 | 1,607 | 1,614 | -6 | -0.4% | 500 |
| 2007/08/13 | 1,624 | 1,625 | 1,610 | 1,620 | +21 | +1.3% | 900 |
| 2007/08/10 | 1,610 | 1,619 | 1,597 | 1,599 | -27 | -1.7% | 9,800 |
| 2007/08/09 | 1,627 | 1,627 | 1,620 | 1,626 | ±0 | ±0% | 3,600 |
| 2007/08/08 | 1,629 | 1,630 | 1,626 | 1,626 | -3 | -0.2% | 2,300 |
| 2007/08/07 | 1,626 | 1,635 | 1,626 | 1,629 | +5 | +0.3% | 700 |
| 2007/08/06 | 1,625 | 1,625 | 1,621 | 1,624 | -2 | -0.1% | 1,800 |
| 2007/08/03 | 1,627 | 1,629 | 1,626 | 1,626 | -3 | -0.2% | 1,800 |
| 2007/08/02 | 1,630 | 1,630 | 1,629 | 1,629 | -17 | -1% | 400 |
| 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 |
4401～
4450
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
