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 |
|---|---|---|---|---|---|---|---|
| 2006/09/19 | 1,680 | 1,680 | 1,660 | 1,660 | -10 | -0.6% | 1,700 |
| 2006/09/15 | 1,680 | 1,680 | 1,670 | 1,670 | -8 | -0.5% | 1,600 |
| 2006/09/14 | 1,665 | 1,678 | 1,655 | 1,678 | +10 | +0.6% | 2,700 |
| 2006/09/13 | 1,665 | 1,670 | 1,650 | 1,668 | +3 | +0.2% | 2,200 |
| 2006/09/12 | 1,670 | 1,679 | 1,660 | 1,665 | +4 | +0.2% | 2,500 |
| 2006/09/11 | 1,670 | 1,680 | 1,645 | 1,661 | -9 | -0.5% | 3,700 |
| 2006/09/08 | 1,670 | 1,675 | 1,670 | 1,670 | ±0 | ±0% | 500 |
| 2006/09/07 | 1,680 | 1,680 | 1,670 | 1,670 | -10 | -0.6% | 500 |
| 2006/09/06 | 1,665 | 1,680 | 1,665 | 1,680 | +10 | +0.6% | 2,400 |
| 2006/09/05 | 1,668 | 1,670 | 1,668 | 1,670 | +5 | +0.3% | 700 |
| 2006/09/04 | 1,660 | 1,671 | 1,660 | 1,665 | +15 | +0.9% | 1,900 |
| 2006/09/01 | 1,666 | 1,666 | 1,645 | 1,650 | -2 | -0.1% | 1,400 |
| 2006/08/31 | 1,650 | 1,652 | 1,650 | 1,652 | +2 | +0.1% | 900 |
| 2006/08/30 | 1,655 | 1,658 | 1,650 | 1,650 | ±0 | ±0% | 800 |
| 2006/08/29 | 1,627 | 1,650 | 1,627 | 1,650 | +5 | +0.3% | 2,400 |
| 2006/08/28 | 1,650 | 1,650 | 1,645 | 1,645 | -5 | -0.3% | 2,800 |
| 2006/08/25 | 1,665 | 1,665 | 1,650 | 1,650 | ±0 | ±0% | 1,100 |
| 2006/08/24 | 1,650 | 1,665 | 1,648 | 1,650 | -5 | -0.3% | 2,200 |
| 2006/08/23 | 1,650 | 1,655 | 1,650 | 1,655 | +5 | +0.3% | 700 |
| 2006/08/22 | 1,651 | 1,651 | 1,650 | 1,650 | -5 | -0.3% | 1,500 |
| 2006/08/21 | 1,660 | 1,662 | 1,650 | 1,655 | +13 | +0.8% | 900 |
| 2006/08/18 | 1,654 | 1,654 | 1,642 | 1,642 | +2 | +0.1% | 800 |
| 2006/08/17 | 1,650 | 1,650 | 1,640 | 1,640 | -5 | -0.3% | 1,900 |
| 2006/08/16 | 1,649 | 1,657 | 1,645 | 1,645 | -4 | -0.2% | 2,100 |
| 2006/08/15 | 1,649 | 1,649 | 1,649 | 1,649 | +24 | +1.5% | 300 |
| 2006/08/14 | 1,608 | 1,625 | 1,608 | 1,625 | +24 | +1.5% | 500 |
| 2006/08/11 | 1,600 | 1,609 | 1,600 | 1,601 | +1 | +0.1% | 3,100 |
| 2006/08/10 | 1,625 | 1,625 | 1,600 | 1,600 | -12 | -0.7% | 2,500 |
| 2006/08/09 | 1,620 | 1,620 | 1,610 | 1,612 | +2 | +0.1% | 800 |
| 2006/08/08 | 1,615 | 1,630 | 1,610 | 1,610 | -14 | -0.9% | 1,200 |
| 2006/08/07 | 1,625 | 1,625 | 1,620 | 1,624 | -11 | -0.7% | 3,300 |
| 2006/08/04 | 1,670 | 1,670 | 1,630 | 1,635 | -13 | -0.8% | 2,500 |
| 2006/08/03 | 1,645 | 1,655 | 1,645 | 1,648 | +3 | +0.2% | 700 |
| 2006/08/02 | 1,640 | 1,665 | 1,632 | 1,645 | +5 | +0.3% | 1,100 |
| 2006/08/01 | 1,669 | 1,669 | 1,640 | 1,640 | -30 | -1.8% | 3,000 |
| 2006/07/31 | 1,625 | 1,685 | 1,625 | 1,670 | +45 | +2.8% | 1,800 |
| 2006/07/28 | 1,631 | 1,631 | 1,620 | 1,625 | +5 | +0.3% | 3,100 |
| 2006/07/27 | 1,610 | 1,620 | 1,610 | 1,620 | -15 | -0.9% | 2,200 |
| 2006/07/26 | 1,650 | 1,650 | 1,635 | 1,635 | -5 | -0.3% | 1,300 |
| 2006/07/25 | 1,650 | 1,650 | 1,640 | 1,640 | ±0 | ±0% | 1,200 |
| 2006/07/24 | 1,650 | 1,650 | 1,640 | 1,640 | -15 | -0.9% | 900 |
| 2006/07/21 | 1,653 | 1,660 | 1,650 | 1,655 | -20 | -1.2% | 1,500 |
| 2006/07/20 | 1,680 | 1,680 | 1,670 | 1,675 | +3 | +0.2% | 3,200 |
| 2006/07/19 | 1,700 | 1,700 | 1,670 | 1,672 | -8 | -0.5% | 2,500 |
| 2006/07/18 | 1,700 | 1,700 | 1,671 | 1,680 | -20 | -1.2% | 1,900 |
| 2006/07/14 | 1,708 | 1,708 | 1,700 | 1,700 | -20 | -1.2% | 1,600 |
| 2006/07/13 | 1,720 | 1,744 | 1,720 | 1,720 | -30 | -1.7% | 1,300 |
| 2006/07/12 | 1,765 | 1,765 | 1,750 | 1,750 | -10 | -0.6% | 800 |
| 2006/07/11 | 1,751 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 500 |
| 2006/07/10 | 1,780 | 1,780 | 1,750 | 1,750 | -32 | -1.8% | 1,600 |
4601～
4650
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 | 131,900円 | +7.9% | +423.3% | 0.00% | 51.46倍 | 3.32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 | 264,000円 | +23.0% | +11.1% | 0.00% | 22.05倍 | 3.78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 | 166,600円 | -2.8% | -51.7% | 0.30% | 48.47倍 | 3.05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 | 59,500円 | +17.3% | +25.3% | 0.67% | 15.59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
