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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 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 |
| 2005/10/03 | 1,385 | 1,390 | 1,385 | 1,390 | +3 | +0.2% | 5,400 |
| 2005/09/30 | 1,385 | 1,387 | 1,384 | 1,387 | +2 | +0.1% | 2,200 |
| 2005/09/29 | 1,388 | 1,390 | 1,384 | 1,385 | -4 | -0.3% | 4,900 |
| 2005/09/28 | 1,391 | 1,393 | 1,388 | 1,389 | -7 | -0.5% | 5,600 |
| 2005/09/27 | 1,403 | 1,404 | 1,389 | 1,396 | -9 | -0.6% | 10,100 |
| 2005/09/26 | 1,408 | 1,410 | 1,404 | 1,405 | -3 | -0.2% | 10,300 |
| 2005/09/22 | 1,410 | 1,411 | 1,406 | 1,408 | -2 | -0.1% | 5,000 |
| 2005/09/21 | 1,410 | 1,414 | 1,406 | 1,410 | ±0 | ±0% | 7,100 |
| 2005/09/20 | 1,405 | 1,412 | 1,403 | 1,410 | +5 | +0.4% | 6,000 |
| 2005/09/16 | 1,400 | 1,405 | 1,396 | 1,405 | -2 | -0.1% | 6,800 |
| 2005/09/15 | 1,392 | 1,409 | 1,392 | 1,407 | +17 | +1.2% | 12,100 |
| 2005/09/14 | 1,390 | 1,393 | 1,389 | 1,390 | ±0 | ±0% | 2,900 |
4801～
4850
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
