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 |
|---|---|---|---|---|---|---|---|
| 2005/11/02 | 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 |
| 2005/09/13 | 1,390 | 1,393 | 1,389 | 1,390 | +1 | +0.1% | 2,500 |
| 2005/09/12 | 1,385 | 1,393 | 1,385 | 1,389 | +4 | +0.3% | 6,000 |
| 2005/09/09 | 1,381 | 1,385 | 1,379 | 1,385 | +5 | +0.4% | 2,500 |
| 2005/09/08 | 1,385 | 1,386 | 1,379 | 1,380 | -6 | -0.4% | 4,800 |
| 2005/09/07 | 1,392 | 1,395 | 1,386 | 1,386 | -2 | -0.1% | 1,800 |
| 2005/09/06 | 1,387 | 1,388 | 1,385 | 1,388 | ±0 | ±0% | 4,000 |
| 2005/09/05 | 1,382 | 1,388 | 1,382 | 1,388 | +6 | +0.4% | 8,600 |
| 2005/09/02 | 1,384 | 1,386 | 1,380 | 1,382 | -3 | -0.2% | 3,000 |
| 2005/09/01 | 1,381 | 1,386 | 1,379 | 1,385 | +3 | +0.2% | 3,200 |
| 2005/08/31 | 1,393 | 1,397 | 1,381 | 1,382 | -4 | -0.3% | 5,200 |
| 2005/08/30 | 1,382 | 1,386 | 1,382 | 1,386 | +4 | +0.3% | 4,900 |
| 2005/08/29 | 1,381 | 1,383 | 1,381 | 1,382 | +1 | +0.1% | 1,600 |
| 2005/08/26 | 1,380 | 1,383 | 1,380 | 1,381 | ±0 | ±0% | 2,400 |
| 2005/08/25 | 1,380 | 1,381 | 1,380 | 1,381 | +1 | +0.1% | 2,700 |
| 2005/08/24 | 1,379 | 1,383 | 1,377 | 1,380 | ±0 | ±0% | 2,400 |
| 2005/08/23 | 1,381 | 1,383 | 1,380 | 1,380 | -2 | -0.1% | 9,200 |
| 2005/08/22 | 1,382 | 1,385 | 1,381 | 1,382 | +1 | +0.1% | 2,000 |
4851～
4900
件表示中 / 7022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 |
| ワットマン | 76,600円 | +8.0% | +24.2% | 2.61% | 13.46倍 | 1.96倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| フォーシーズＨ | 62,300円 | +17.3% | - | 0.00% | - | 6.17倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。ＥＣ強化中 |
| アイエーＧ | 388,500円 | +5.9% | -10.3% | 3.86% | 4.91倍 | 0.36倍 |
|
神奈川中心に「オートバックス」ＦＣ展開。ブライダル事業と２本柱。住宅販売など不動産事業も |
| クラダシ | 52,500円 | +17.3% | - | 0.00% | 51.37倍 | 6.22倍 |
|
メーカーなどから食品ロスを仕入れ、ＥＣで安価に販売。蓄電池事業、物流サービスにも着手 |
市場注目の銘柄
チャート関連のコラム
