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 |
|---|---|---|---|---|---|---|---|
| 2005/12/15 | 1,644 | 1,645 | 1,638 | 1,639 | -7 | -0.4% | 10,500 |
| 2005/12/14 | 1,649 | 1,657 | 1,645 | 1,646 | +6 | +0.4% | 7,000 |
| 2005/12/13 | 1,630 | 1,640 | 1,629 | 1,640 | +10 | +0.6% | 13,200 |
| 2005/12/12 | 1,659 | 1,660 | 1,628 | 1,630 | -29 | -1.7% | 21,800 |
| 2005/12/09 | 1,659 | 1,660 | 1,654 | 1,659 | -1 | -0.1% | 12,200 |
| 2005/12/08 | 1,659 | 1,661 | 1,658 | 1,660 | +1 | +0.1% | 13,100 |
| 2005/12/07 | 1,649 | 1,661 | 1,649 | 1,659 | +17 | +1% | 14,600 |
| 2005/12/06 | 1,624 | 1,646 | 1,624 | 1,642 | +22 | +1.4% | 12,000 |
| 2005/12/05 | 1,595 | 1,654 | 1,595 | 1,620 | +30 | +1.9% | 29,600 |
| 2005/12/02 | 1,583 | 1,591 | 1,580 | 1,590 | +10 | +0.6% | 22,700 |
| 2005/12/01 | 1,575 | 1,584 | 1,573 | 1,580 | +7 | +0.4% | 6,800 |
| 2005/11/30 | 1,574 | 1,576 | 1,572 | 1,573 | +2 | +0.1% | 9,700 |
| 2005/11/29 | 1,570 | 1,575 | 1,570 | 1,571 | +2 | +0.1% | 15,400 |
| 2005/11/28 | 1,571 | 1,575 | 1,568 | 1,569 | +4 | +0.3% | 24,100 |
| 2005/11/25 | 1,560 | 1,565 | 1,560 | 1,565 | +10 | +0.6% | 11,600 |
| 2005/11/24 | 1,550 | 1,560 | 1,549 | 1,555 | +9 | +0.6% | 12,300 |
| 2005/11/22 | 1,549 | 1,551 | 1,544 | 1,546 | +1 | +0.1% | 8,500 |
| 2005/11/21 | 1,540 | 1,550 | 1,540 | 1,545 | +5 | +0.3% | 11,800 |
| 2005/11/18 | 1,539 | 1,541 | 1,533 | 1,540 | +6 | +0.4% | 8,200 |
| 2005/11/17 | 1,526 | 1,540 | 1,522 | 1,534 | +7 | +0.5% | 12,600 |
| 2005/11/16 | 1,530 | 1,531 | 1,524 | 1,527 | -3 | -0.2% | 8,100 |
| 2005/11/15 | 1,530 | 1,545 | 1,527 | 1,530 | ±0 | ±0% | 14,800 |
| 2005/11/14 | 1,528 | 1,537 | 1,527 | 1,530 | +2 | +0.1% | 15,500 |
| 2005/11/11 | 1,529 | 1,531 | 1,527 | 1,528 | ±0 | ±0% | 9,600 |
| 2005/11/10 | 1,520 | 1,540 | 1,520 | 1,528 | +8 | +0.5% | 12,300 |
| 2005/11/09 | 1,500 | 1,520 | 1,499 | 1,520 | +20 | +1.3% | 20,200 |
| 2005/11/08 | 1,570 | 1,571 | 1,500 | 1,500 | -70 | -4.5% | 30,100 |
| 2005/11/07 | 1,588 | 1,591 | 1,570 | 1,570 | -18 | -1.1% | 28,400 |
| 2005/11/04 | 1,589 | 1,595 | 1,575 | 1,588 | -1 | -0.1% | 38,700 |
| 2005/11/02 | 1,678 | 1,679 | 1,566 | 1,589 | -90 | -5.4% | 67,500 |
| 2005/11/01 | 1,669 | 1,695 | 1,665 | 1,679 | +14 | +0.8% | 123,800 |
| 2005/10/31 | 1,550 | 1,760 | 1,550 | 1,665 | +200 | +13.7% | 253,400 |
| 2005/10/28 | 1,415 | 1,471 | 1,414 | 1,465 | +50 | +3.5% | 20,100 |
| 2005/10/27 | 1,409 | 1,416 | 1,405 | 1,415 | +10 | +0.7% | 12,200 |
| 2005/10/26 | 1,395 | 1,405 | 1,395 | 1,405 | +11 | +0.8% | 4,800 |
| 2005/10/25 | 1,393 | 1,395 | 1,390 | 1,394 | +1 | +0.1% | 4,600 |
| 2005/10/24 | 1,390 | 1,393 | 1,388 | 1,393 | +3 | +0.2% | 10,300 |
| 2005/10/21 | 1,390 | 1,390 | 1,388 | 1,390 | ±0 | ±0% | 6,800 |
| 2005/10/20 | 1,388 | 1,391 | 1,388 | 1,390 | +2 | +0.1% | 9,300 |
| 2005/10/19 | 1,390 | 1,391 | 1,388 | 1,388 | -2 | -0.1% | 7,100 |
| 2005/10/18 | 1,390 | 1,391 | 1,388 | 1,390 | ±0 | ±0% | 3,700 |
| 2005/10/17 | 1,391 | 1,392 | 1,387 | 1,390 | ±0 | ±0% | 9,700 |
| 2005/10/14 | 1,385 | 1,390 | 1,385 | 1,390 | +4 | +0.3% | 1,300 |
| 2005/10/13 | 1,385 | 1,390 | 1,385 | 1,386 | ±0 | ±0% | 5,700 |
| 2005/10/12 | 1,386 | 1,388 | 1,384 | 1,386 | ±0 | ±0% | 3,800 |
| 2005/10/11 | 1,390 | 1,391 | 1,386 | 1,386 | -4 | -0.3% | 3,100 |
| 2005/10/07 | 1,390 | 1,391 | 1,387 | 1,390 | +3 | +0.2% | 10,200 |
| 2005/10/06 | 1,387 | 1,389 | 1,386 | 1,387 | ±0 | ±0% | 3,100 |
| 2005/10/05 | 1,390 | 1,391 | 1,386 | 1,387 | -3 | -0.2% | 3,000 |
| 2005/10/04 | 1,390 | 1,390 | 1,388 | 1,390 | ±0 | ±0% | 3,300 |
4751～
4800
件表示中 / 6951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 | 137,800円 | +4.5% | +38.5% | 1.81% | 140.90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 |
| ミラタップ | 36,300円 | +14.7% | -89.9% | 2.75% | 117.86倍 | 2.13倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
| ＪクラフトＨＤ | 17,500円 | -5.8% | - | 1.71% | - | 1.83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 | 242,800円 | +23.0% | +11.1% | 0.00% | 20.26倍 | 3.47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 |
| ウェルビンＧ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
