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 |
|---|---|---|---|---|---|---|---|
| 2007/04/06 | 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 |
| 2007/02/19 | 1,776 | 1,779 | 1,771 | 1,775 | -1 | -0.1% | 2,200 |
| 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 |
4501～
4550
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
