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 |
|---|---|---|---|---|---|---|---|
| 2006/05/17 | 1,740 | 1,741 | 1,701 | 1,702 | -40 | -2.3% | 4,500 |
| 2006/05/16 | 1,754 | 1,755 | 1,742 | 1,742 | -13 | -0.7% | 3,000 |
| 2006/05/15 | 1,764 | 1,765 | 1,754 | 1,755 | -10 | -0.6% | 3,000 |
| 2006/05/12 | 1,765 | 1,771 | 1,764 | 1,765 | -5 | -0.3% | 5,400 |
| 2006/05/11 | 1,780 | 1,781 | 1,770 | 1,770 | -10 | -0.6% | 3,500 |
| 2006/05/10 | 1,804 | 1,805 | 1,780 | 1,780 | -25 | -1.4% | 4,900 |
| 2006/05/09 | 1,810 | 1,810 | 1,804 | 1,805 | -5 | -0.3% | 600 |
| 2006/05/08 | 1,811 | 1,811 | 1,805 | 1,810 | ±0 | ±0% | 5,100 |
| 2006/05/02 | 1,799 | 1,810 | 1,799 | 1,810 | +9 | +0.5% | 11,500 |
| 2006/05/01 | 1,799 | 1,801 | 1,799 | 1,801 | +1 | +0.1% | 2,500 |
| 2006/04/28 | 1,800 | 1,801 | 1,790 | 1,800 | -10 | -0.6% | 9,800 |
| 2006/04/27 | 1,799 | 1,811 | 1,799 | 1,810 | +10 | +0.6% | 10,900 |
| 2006/04/26 | 1,809 | 1,810 | 1,799 | 1,800 | -10 | -0.6% | 2,600 |
| 2006/04/25 | 1,801 | 1,814 | 1,800 | 1,810 | -3 | -0.2% | 3,200 |
| 2006/04/24 | 1,824 | 1,825 | 1,801 | 1,813 | -17 | -0.9% | 4,200 |
| 2006/04/21 | 1,828 | 1,831 | 1,824 | 1,830 | ±0 | ±0% | 7,100 |
| 2006/04/20 | 1,839 | 1,841 | 1,825 | 1,830 | -10 | -0.5% | 2,600 |
| 2006/04/19 | 1,850 | 1,850 | 1,839 | 1,840 | -7 | -0.4% | 5,800 |
| 2006/04/18 | 1,848 | 1,853 | 1,844 | 1,847 | -5 | -0.3% | 6,200 |
| 2006/04/17 | 1,849 | 1,853 | 1,843 | 1,852 | ±0 | ±0% | 4,900 |
| 2006/04/14 | 1,850 | 1,855 | 1,832 | 1,852 | +2 | +0.1% | 7,700 |
| 2006/04/13 | 1,850 | 1,855 | 1,826 | 1,850 | ±0 | ±0% | 7,800 |
| 2006/04/12 | 1,850 | 1,856 | 1,838 | 1,850 | ±0 | ±0% | 10,800 |
| 2006/04/11 | 1,840 | 1,855 | 1,829 | 1,850 | +10 | +0.5% | 9,500 |
| 2006/04/10 | 1,834 | 1,845 | 1,827 | 1,840 | +4 | +0.2% | 9,000 |
| 2006/04/07 | 1,840 | 1,840 | 1,834 | 1,836 | -4 | -0.2% | 3,400 |
| 2006/04/06 | 1,844 | 1,845 | 1,835 | 1,840 | -5 | -0.3% | 8,500 |
| 2006/04/05 | 1,837 | 1,849 | 1,837 | 1,845 | +8 | +0.4% | 5,600 |
| 2006/04/04 | 1,809 | 1,838 | 1,808 | 1,837 | +31 | +1.7% | 13,700 |
| 2006/04/03 | 1,804 | 1,808 | 1,801 | 1,806 | +3 | +0.2% | 11,800 |
| 2006/03/31 | 1,803 | 1,804 | 1,799 | 1,803 | -1 | -0.1% | 5,800 |
| 2006/03/30 | 1,788 | 1,810 | 1,788 | 1,804 | +21 | +1.2% | 18,400 |
| 2006/03/29 | 1,800 | 1,801 | 1,764 | 1,783 | -22 | -1.2% | 21,500 |
| 2006/03/28 | 1,879 | 1,880 | 1,800 | 1,805 | -93 | -4.9% | 22,200 |
| 2006/03/27 | 1,898 | 1,900 | 1,897 | 1,898 | ±0 | ±0% | 32,600 |
| 2006/03/24 | 1,899 | 1,900 | 1,897 | 1,898 | -2 | -0.1% | 12,500 |
| 2006/03/23 | 1,897 | 1,900 | 1,897 | 1,900 | +2 | +0.1% | 7,600 |
| 2006/03/22 | 1,898 | 1,900 | 1,897 | 1,898 | ±0 | ±0% | 9,200 |
| 2006/03/20 | 1,899 | 1,901 | 1,897 | 1,898 | +1 | +0.1% | 11,200 |
| 2006/03/17 | 1,898 | 1,899 | 1,894 | 1,897 | -2 | -0.1% | 6,400 |
| 2006/03/16 | 1,899 | 1,900 | 1,896 | 1,899 | +1 | +0.1% | 6,500 |
| 2006/03/15 | 1,899 | 1,900 | 1,898 | 1,898 | ±0 | ±0% | 3,200 |
| 2006/03/14 | 1,896 | 1,901 | 1,895 | 1,898 | +2 | +0.1% | 4,700 |
| 2006/03/13 | 1,895 | 1,900 | 1,893 | 1,896 | ±0 | ±0% | 3,300 |
| 2006/03/10 | 1,890 | 1,896 | 1,888 | 1,896 | +4 | +0.2% | 3,600 |
| 2006/03/09 | 1,869 | 1,892 | 1,868 | 1,892 | +22 | +1.2% | 7,100 |
| 2006/03/08 | 1,871 | 1,878 | 1,870 | 1,870 | ±0 | ±0% | 3,500 |
| 2006/03/07 | 1,879 | 1,882 | 1,868 | 1,870 | ±0 | ±0% | 4,400 |
| 2006/03/06 | 1,863 | 1,870 | 1,860 | 1,870 | +1 | +0.1% | 5,200 |
| 2006/03/03 | 1,896 | 1,897 | 1,863 | 1,869 | -25 | -1.3% | 7,300 |
4651～
4700
件表示中 / 6952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 | 138,100円 | +4.5% | +38.5% | 1.81% | 141.21倍 | 1.15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 |
| カンセキ | 86,100円 | -0.2% | -47.5% | 2.32% | 42.79倍 | 1.05倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| ＩＣＤＡ | 328,000円 | +0.8% | +3.5% | 2.13% | 5.47倍 | 0.66倍 |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
| ＪクラフトＨＤ | 17,100円 | -5.8% | - | 1.75% | - | 1.79倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| ＩＮＧＳ | 249,900円 | +23.0% | +11.1% | 0.00% | 20.86倍 | 3.58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 |
市場注目の銘柄
チャート関連のコラム
