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 |
|---|---|---|---|---|---|---|---|
| 2007/01/24 | 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 |
| 2006/12/01 | 1,647 | 1,647 | 1,635 | 1,635 | -5 | -0.3% | 1,800 |
| 2006/11/30 | 1,629 | 1,640 | 1,615 | 1,640 | -4 | -0.2% | 4,600 |
| 2006/11/29 | 1,611 | 1,644 | 1,611 | 1,644 | +33 | +2% | 2,400 |
| 2006/11/28 | 1,610 | 1,616 | 1,610 | 1,611 | +2 | +0.1% | 1,000 |
| 2006/11/27 | 1,618 | 1,618 | 1,603 | 1,609 | +18 | +1.1% | 1,200 |
| 2006/11/24 | 1,603 | 1,610 | 1,590 | 1,591 | +8 | +0.5% | 1,900 |
| 2006/11/22 | 1,598 | 1,600 | 1,581 | 1,583 | -17 | -1.1% | 3,000 |
| 2006/11/21 | 1,600 | 1,610 | 1,598 | 1,600 | -1 | -0.1% | 1,600 |
| 2006/11/20 | 1,615 | 1,615 | 1,600 | 1,601 | -9 | -0.6% | 2,100 |
| 2006/11/17 | 1,621 | 1,621 | 1,600 | 1,610 | -12 | -0.7% | 2,500 |
| 2006/11/16 | 1,620 | 1,625 | 1,600 | 1,622 | +13 | +0.8% | 2,400 |
| 2006/11/15 | 1,600 | 1,610 | 1,600 | 1,609 | +12 | +0.8% | 1,300 |
| 2006/11/14 | 1,600 | 1,605 | 1,597 | 1,597 | ±0 | ±0% | 1,000 |
| 2006/11/13 | 1,612 | 1,612 | 1,595 | 1,597 | -8 | -0.5% | 2,100 |
| 2006/11/10 | 1,600 | 1,605 | 1,600 | 1,605 | +5 | +0.3% | 1,000 |
| 2006/11/09 | 1,601 | 1,604 | 1,600 | 1,600 | -3 | -0.2% | 3,000 |
4551～
4600
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
