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 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 1,990 | 1,996 | 1,965 | 1,965 | -30 | -1.5% | 12,500 |
| 2006/02/10 | 1,976 | 2,000 | 1,975 | 1,995 | +20 | +1% | 23,300 |
| 2006/02/09 | 1,970 | 1,980 | 1,954 | 1,975 | +10 | +0.5% | 14,700 |
| 2006/02/08 | 1,949 | 1,990 | 1,949 | 1,965 | +17 | +0.9% | 18,300 |
| 2006/02/07 | 1,991 | 1,992 | 1,941 | 1,948 | -42 | -2.1% | 23,600 |
| 2006/02/06 | 1,999 | 2,000 | 1,949 | 1,990 | -8 | -0.4% | 20,500 |
| 2006/02/03 | 1,998 | 1,999 | 1,990 | 1,998 | +3 | +0.2% | 19,700 |
| 2006/02/02 | 1,945 | 1,995 | 1,945 | 1,995 | +50 | +2.6% | 39,900 |
| 2006/02/01 | 1,899 | 1,945 | 1,899 | 1,945 | +50 | +2.6% | 30,700 |
| 2006/01/31 | 1,895 | 1,900 | 1,893 | 1,895 | +4 | +0.2% | 9,300 |
| 2006/01/30 | 1,870 | 1,891 | 1,870 | 1,891 | +28 | +1.5% | 13,800 |
| 2006/01/27 | 1,829 | 1,870 | 1,829 | 1,863 | +33 | +1.8% | 15,600 |
| 2006/01/26 | 1,819 | 1,832 | 1,818 | 1,830 | +15 | +0.8% | 6,200 |
| 2006/01/25 | 1,730 | 1,835 | 1,730 | 1,815 | +90 | +5.2% | 16,500 |
| 2006/01/24 | 1,739 | 1,750 | 1,720 | 1,725 | -25 | -1.4% | 20,100 |
| 2006/01/23 | 1,779 | 1,780 | 1,747 | 1,750 | -30 | -1.7% | 33,100 |
| 2006/01/20 | 1,789 | 1,822 | 1,780 | 1,780 | +7 | +0.4% | 39,900 |
| 2006/01/19 | 1,760 | 1,853 | 1,748 | 1,773 | -10 | -0.6% | 68,900 |
| 2006/01/18 | 1,895 | 1,896 | 1,620 | 1,783 | -112 | -5.9% | 57,400 |
| 2006/01/17 | 1,904 | 1,911 | 1,894 | 1,895 | -25 | -1.3% | 20,100 |
| 2006/01/16 | 1,950 | 1,952 | 1,900 | 1,920 | -25 | -1.3% | 36,100 |
| 2006/01/13 | 1,930 | 1,970 | 1,930 | 1,945 | +17 | +0.9% | 21,100 |
| 2006/01/12 | 1,909 | 1,933 | 1,909 | 1,928 | +24 | +1.3% | 14,100 |
| 2006/01/11 | 1,875 | 1,909 | 1,875 | 1,904 | +44 | +2.4% | 28,700 |
| 2006/01/10 | 1,825 | 1,860 | 1,823 | 1,860 | +40 | +2.2% | 19,200 |
| 2006/01/06 | 1,810 | 1,825 | 1,810 | 1,820 | +10 | +0.6% | 13,100 |
| 2006/01/05 | 1,807 | 1,811 | 1,805 | 1,810 | +3 | +0.2% | 12,200 |
| 2006/01/04 | 1,810 | 1,814 | 1,807 | 1,807 | -3 | -0.2% | 7,400 |
| 2005/12/30 | 1,815 | 1,817 | 1,810 | 1,810 | -4 | -0.2% | 9,300 |
| 2005/12/29 | 1,815 | 1,820 | 1,812 | 1,814 | +4 | +0.2% | 9,200 |
| 2005/12/28 | 1,799 | 1,812 | 1,799 | 1,810 | +10 | +0.6% | 6,000 |
| 2005/12/27 | 1,809 | 1,810 | 1,789 | 1,800 | -10 | -0.6% | 11,400 |
| 2005/12/26 | 1,829 | 1,840 | 1,805 | 1,810 | -20 | -1.1% | 19,400 |
| 2005/12/22 | 1,750 | 1,844 | 1,750 | 1,830 | +80 | +4.6% | 53,400 |
| 2005/12/21 | 1,725 | 1,751 | 1,720 | 1,750 | +24 | +1.4% | 46,700 |
| 2005/12/20 | 1,659 | 1,726 | 1,655 | 1,726 | +71 | +4.3% | 50,400 |
| 2005/12/19 | 1,636 | 1,655 | 1,636 | 1,655 | +18 | +1.1% | 10,500 |
| 2005/12/16 | 1,639 | 1,640 | 1,634 | 1,637 | -2 | -0.1% | 4,800 |
| 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 |
4751～
4800
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 | 114,500円 | +7.9% | +423.3% | 0.00% | 44.67倍 | 2.88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 | 261,000円 | +23.0% | +11.1% | 0.00% | 21.80倍 | 3.74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 | 60,200円 | +17.3% | +25.3% | 0.66% | 15.77倍 | 1.81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
