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 |
---|---|---|---|---|---|---|---|
2007/05/02 | 1,626 | 1,626 | 1,622 | 1,625 | ±0 | ±0% | 1,000 |
2007/05/01 | 1,625 | 1,626 | 1,623 | 1,625 | -2 | -0.1% | 1,400 |
2007/04/27 | 1,630 | 1,630 | 1,627 | 1,627 | -3 | -0.2% | 800 |
2007/04/26 | 1,630 | 1,630 | 1,630 | 1,630 | ±0 | ±0% | 800 |
2007/04/25 | 1,619 | 1,630 | 1,619 | 1,630 | -7 | -0.4% | 900 |
2007/04/24 | 1,630 | 1,638 | 1,617 | 1,637 | -2 | -0.1% | 1,700 |
2007/04/23 | 1,640 | 1,649 | 1,630 | 1,639 | -11 | -0.7% | 1,700 |
2007/04/20 | 1,640 | 1,650 | 1,635 | 1,650 | -5 | -0.3% | 1,500 |
2007/04/19 | 1,645 | 1,655 | 1,643 | 1,655 | +10 | +0.6% | 1,400 |
2007/04/18 | 1,660 | 1,660 | 1,645 | 1,645 | -5 | -0.3% | 1,200 |
2007/04/17 | 1,655 | 1,655 | 1,650 | 1,650 | -5 | -0.3% | 2,100 |
2007/04/16 | 1,660 | 1,660 | 1,655 | 1,655 | -3 | -0.2% | 1,200 |
2007/04/13 | 1,660 | 1,660 | 1,652 | 1,658 | -7 | -0.4% | 1,100 |
2007/04/12 | 1,661 | 1,665 | 1,660 | 1,665 | +4 | +0.2% | 500 |
2007/04/11 | 1,670 | 1,670 | 1,660 | 1,661 | -19 | -1.1% | 2,600 |
2007/04/10 | 1,686 | 1,686 | 1,667 | 1,680 | -7 | -0.4% | 1,700 |
2007/04/09 | 1,658 | 1,687 | 1,657 | 1,687 | +37 | +2.2% | 3,500 |
2007/04/06 | 1,645 | 1,653 | 1,634 | 1,650 | +7 | +0.4% | 3,700 |
2007/04/05 | 1,616 | 1,650 | 1,616 | 1,643 | +27 | +1.7% | 4,900 |
2007/04/04 | 1,617 | 1,620 | 1,608 | 1,616 | -1 | -0.1% | 6,200 |
2007/04/03 | 1,636 | 1,650 | 1,617 | 1,617 | -16 | -1% | 4,100 |
2007/04/02 | 1,656 | 1,656 | 1,633 | 1,633 | -30 | -1.8% | 4,100 |
2007/03/30 | 1,670 | 1,683 | 1,660 | 1,663 | -7 | -0.4% | 2,400 |
2007/03/29 | 1,685 | 1,685 | 1,669 | 1,670 | -15 | -0.9% | 2,500 |
2007/03/28 | 1,716 | 1,718 | 1,685 | 1,685 | -28 | -1.6% | 5,000 |
2007/03/27 | 1,690 | 1,720 | 1,690 | 1,713 | -77 | -4.3% | 15,300 |
2007/03/26 | 1,786 | 1,790 | 1,785 | 1,790 | +5 | +0.3% | 14,200 |
2007/03/23 | 1,785 | 1,786 | 1,782 | 1,785 | +3 | +0.2% | 6,300 |
2007/03/22 | 1,785 | 1,785 | 1,780 | 1,782 | -1 | -0.1% | 4,800 |
2007/03/20 | 1,784 | 1,784 | 1,780 | 1,783 | -2 | -0.1% | 4,500 |
2007/03/19 | 1,789 | 1,789 | 1,782 | 1,785 | -4 | -0.2% | 2,800 |
2007/03/16 | 1,786 | 1,789 | 1,780 | 1,789 | +4 | +0.2% | 2,900 |
2007/03/15 | 1,786 | 1,786 | 1,785 | 1,785 | +5 | +0.3% | 2,400 |
2007/03/14 | 1,784 | 1,786 | 1,777 | 1,780 | -6 | -0.3% | 2,400 |
2007/03/13 | 1,783 | 1,792 | 1,783 | 1,786 | +3 | +0.2% | 6,100 |
2007/03/12 | 1,780 | 1,786 | 1,780 | 1,783 | +5 | +0.3% | 3,400 |
2007/03/09 | 1,775 | 1,779 | 1,775 | 1,778 | +3 | +0.2% | 5,900 |
2007/03/08 | 1,773 | 1,783 | 1,770 | 1,775 | +2 | +0.1% | 5,000 |
2007/03/07 | 1,770 | 1,773 | 1,769 | 1,773 | +9 | +0.5% | 2,900 |
2007/03/06 | 1,750 | 1,764 | 1,750 | 1,764 | +12 | +0.7% | 2,700 |
2007/03/05 | 1,768 | 1,768 | 1,752 | 1,752 | -20 | -1.1% | 3,600 |
2007/03/02 | 1,772 | 1,772 | 1,767 | 1,772 | +1 | +0.1% | 3,000 |
2007/03/01 | 1,780 | 1,780 | 1,771 | 1,771 | -8 | -0.4% | 4,700 |
2007/02/28 | 1,749 | 1,779 | 1,726 | 1,779 | -7 | -0.4% | 8,900 |
2007/02/27 | 1,786 | 1,786 | 1,782 | 1,786 | ±0 | ±0% | 2,500 |
2007/02/26 | 1,785 | 1,789 | 1,783 | 1,786 | +6 | +0.3% | 2,900 |
2007/02/23 | 1,779 | 1,785 | 1,779 | 1,780 | +2 | +0.1% | 3,100 |
2007/02/22 | 1,775 | 1,778 | 1,774 | 1,778 | +5 | +0.3% | 2,800 |
2007/02/21 | 1,763 | 1,774 | 1,763 | 1,773 | -2 | -0.1% | 2,300 |
2007/02/20 | 1,775 | 1,784 | 1,775 | 1,775 | ±0 | ±0% | 1,900 |
4451~
4500
件表示中 / 6990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 | 137,100円 | +4.5% | +38.5% | 1.82% | 140.18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 |
ミラタップ | 35,100円 | +14.7% | -89.9% | 2.85% | 113.59倍 | 2.04倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
INGS | 267,700円 | +23.0% | +11.1% | 0.00% | 22.36倍 | 3.84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 |
ライフフーズ | 166,300円 | -2.8% | -51.7% | 0.30% | 48.38倍 | 3.04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」 |
ウェルビンG | - | +14.5% | +30.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム