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 |
|---|---|---|---|---|---|---|---|
| 2007/02/16 | 1,779 | 1,779 | 1,770 | 1,776 | -4 | -0.2% | 2,800 |
| 2007/02/15 | 1,775 | 1,785 | 1,775 | 1,780 | -10 | -0.6% | 2,900 |
| 2007/02/14 | 1,765 | 1,790 | 1,760 | 1,790 | +39 | +2.2% | 5,400 |
| 2007/02/13 | 1,749 | 1,755 | 1,740 | 1,751 | +16 | +0.9% | 3,000 |
| 2007/02/09 | 1,730 | 1,735 | 1,725 | 1,735 | +7 | +0.4% | 2,300 |
| 2007/02/08 | 1,720 | 1,730 | 1,720 | 1,728 | +8 | +0.5% | 1,200 |
| 2007/02/07 | 1,720 | 1,725 | 1,720 | 1,720 | ±0 | ±0% | 2,100 |
| 2007/02/06 | 1,715 | 1,720 | 1,715 | 1,720 | +5 | +0.3% | 1,300 |
| 2007/02/05 | 1,719 | 1,719 | 1,715 | 1,715 | ±0 | ±0% | 4,500 |
| 2007/02/02 | 1,719 | 1,719 | 1,715 | 1,715 | -5 | -0.3% | 2,700 |
| 2007/02/01 | 1,721 | 1,721 | 1,716 | 1,720 | -2 | -0.1% | 1,700 |
| 2007/01/31 | 1,720 | 1,722 | 1,715 | 1,722 | +4 | +0.2% | 2,400 |
| 2007/01/30 | 1,720 | 1,720 | 1,716 | 1,718 | +1 | +0.1% | 1,300 |
| 2007/01/29 | 1,719 | 1,724 | 1,715 | 1,717 | -2 | -0.1% | 2,300 |
| 2007/01/26 | 1,717 | 1,720 | 1,703 | 1,719 | +12 | +0.7% | 2,200 |
| 2007/01/25 | 1,703 | 1,707 | 1,703 | 1,707 | +4 | +0.2% | 2,300 |
| 2007/01/24 | 1,707 | 1,709 | 1,703 | 1,703 | -4 | -0.2% | 3,200 |
| 2007/01/23 | 1,707 | 1,717 | 1,707 | 1,707 | ±0 | ±0% | 3,700 |
| 2007/01/22 | 1,715 | 1,720 | 1,707 | 1,707 | -8 | -0.5% | 4,300 |
| 2007/01/19 | 1,705 | 1,715 | 1,702 | 1,715 | +15 | +0.9% | 1,300 |
| 2007/01/18 | 1,700 | 1,700 | 1,692 | 1,700 | +5 | +0.3% | 2,000 |
| 2007/01/17 | 1,693 | 1,699 | 1,692 | 1,695 | +2 | +0.1% | 1,000 |
| 2007/01/16 | 1,691 | 1,700 | 1,691 | 1,693 | -2 | -0.1% | 1,800 |
| 2007/01/15 | 1,700 | 1,700 | 1,695 | 1,695 | +5 | +0.3% | 2,800 |
| 2007/01/12 | 1,698 | 1,699 | 1,690 | 1,690 | ±0 | ±0% | 1,900 |
| 2007/01/11 | 1,699 | 1,699 | 1,690 | 1,690 | ±0 | ±0% | 2,000 |
| 2007/01/10 | 1,691 | 1,696 | 1,690 | 1,690 | ±0 | ±0% | 1,800 |
| 2007/01/09 | 1,699 | 1,699 | 1,688 | 1,690 | +4 | +0.2% | 3,800 |
| 2007/01/05 | 1,693 | 1,699 | 1,686 | 1,686 | +6 | +0.4% | 2,800 |
| 2007/01/04 | 1,682 | 1,695 | 1,680 | 1,680 | ±0 | ±0% | 1,600 |
| 2006/12/29 | 1,675 | 1,690 | 1,675 | 1,680 | +5 | +0.3% | 1,900 |
| 2006/12/28 | 1,670 | 1,690 | 1,670 | 1,675 | ±0 | ±0% | 1,200 |
| 2006/12/27 | 1,681 | 1,690 | 1,672 | 1,675 | +5 | +0.3% | 1,800 |
| 2006/12/26 | 1,690 | 1,695 | 1,668 | 1,670 | ±0 | ±0% | 2,000 |
| 2006/12/25 | 1,684 | 1,684 | 1,670 | 1,670 | -13 | -0.8% | 1,600 |
| 2006/12/22 | 1,670 | 1,687 | 1,669 | 1,683 | +3 | +0.2% | 3,300 |
| 2006/12/21 | 1,680 | 1,681 | 1,673 | 1,680 | +8 | +0.5% | 1,800 |
| 2006/12/20 | 1,670 | 1,678 | 1,670 | 1,672 | +2 | +0.1% | 1,700 |
| 2006/12/19 | 1,661 | 1,670 | 1,661 | 1,670 | +9 | +0.5% | 2,600 |
| 2006/12/18 | 1,650 | 1,661 | 1,649 | 1,661 | +15 | +0.9% | 2,200 |
| 2006/12/15 | 1,641 | 1,648 | 1,640 | 1,646 | +6 | +0.4% | 2,000 |
| 2006/12/14 | 1,640 | 1,641 | 1,640 | 1,640 | ±0 | ±0% | 1,800 |
| 2006/12/13 | 1,645 | 1,647 | 1,640 | 1,640 | -5 | -0.3% | 4,400 |
| 2006/12/12 | 1,645 | 1,648 | 1,642 | 1,645 | ±0 | ±0% | 1,200 |
| 2006/12/11 | 1,650 | 1,650 | 1,645 | 1,645 | +16 | +1% | 1,800 |
| 2006/12/08 | 1,640 | 1,640 | 1,620 | 1,629 | +10 | +0.6% | 3,800 |
| 2006/12/07 | 1,630 | 1,635 | 1,619 | 1,619 | -1 | -0.1% | 1,700 |
| 2006/12/06 | 1,636 | 1,636 | 1,620 | 1,620 | -15 | -0.9% | 2,200 |
| 2006/12/05 | 1,640 | 1,640 | 1,635 | 1,635 | -5 | -0.3% | 400 |
| 2006/12/04 | 1,640 | 1,641 | 1,625 | 1,640 | +5 | +0.3% | 3,100 |
4501～
4550
件表示中 / 6989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 |
| いつも | 134,400円 | +7.9% | +423.3% | 0.00% | 52.43倍 | 3.38倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| 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 | 165,800円 | -2.8% | -51.7% | 0.30% | 48.24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」 |
| ユニネク | 59,600円 | +17.3% | +25.3% | 0.67% | 15.61倍 | 1.79倍 |
|
飲食店や医療、作業現場などの業務用ユニホームのネット通販を展開。中小事業者が主要顧客 |
市場注目の銘柄
チャート関連のコラム
