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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,590 | 1,591 | 1,570 | 1,583 | -5 | -0.3% | 12,500 |
| 2024/05/30 | 1,591 | 1,591 | 1,587 | 1,588 | +1 | +0.1% | 2,300 |
| 2024/05/29 | 1,592 | 1,592 | 1,587 | 1,587 | -5 | -0.3% | 3,200 |
| 2024/05/28 | 1,592 | 1,592 | 1,588 | 1,592 | +2 | +0.1% | 5,200 |
| 2024/05/27 | 1,590 | 1,592 | 1,590 | 1,590 | ±0 | ±0% | 1,300 |
| 2024/05/24 | 1,592 | 1,592 | 1,590 | 1,590 | -1 | -0.1% | 1,000 |
| 2024/05/23 | 1,591 | 1,593 | 1,590 | 1,591 | +1 | +0.1% | 1,500 |
| 2024/05/22 | 1,592 | 1,592 | 1,590 | 1,590 | -2 | -0.1% | 1,400 |
| 2024/05/21 | 1,590 | 1,592 | 1,590 | 1,592 | +1 | +0.1% | 2,400 |
| 2024/05/20 | 1,592 | 1,593 | 1,590 | 1,591 | -1 | -0.1% | 2,300 |
| 2024/05/17 | 1,592 | 1,593 | 1,590 | 1,592 | ±0 | ±0% | 1,400 |
| 2024/05/16 | 1,594 | 1,594 | 1,590 | 1,592 | -2 | -0.1% | 2,300 |
| 2024/05/15 | 1,594 | 1,594 | 1,591 | 1,594 | -1 | -0.1% | 1,300 |
| 2024/05/14 | 1,592 | 1,595 | 1,591 | 1,595 | +3 | +0.2% | 1,400 |
| 2024/05/13 | 1,591 | 1,594 | 1,591 | 1,592 | ±0 | ±0% | 1,800 |
| 2024/05/10 | 1,596 | 1,596 | 1,592 | 1,592 | -2 | -0.1% | 1,900 |
| 2024/05/09 | 1,592 | 1,596 | 1,592 | 1,594 | +2 | +0.1% | 1,000 |
| 2024/05/08 | 1,595 | 1,596 | 1,591 | 1,592 | -3 | -0.2% | 4,500 |
| 2024/05/07 | 1,596 | 1,597 | 1,592 | 1,595 | +2 | +0.1% | 3,100 |
| 2024/05/02 | 1,595 | 1,596 | 1,592 | 1,593 | -2 | -0.1% | 1,300 |
| 2024/05/01 | 1,591 | 1,595 | 1,591 | 1,595 | +4 | +0.3% | 2,200 |
| 2024/04/30 | 1,591 | 1,595 | 1,591 | 1,591 | +1 | +0.1% | 2,400 |
| 2024/04/26 | 1,598 | 1,599 | 1,590 | 1,590 | -8 | -0.5% | 18,300 |
| 2024/04/25 | 1,598 | 1,600 | 1,598 | 1,598 | ±0 | ±0% | 2,100 |
| 2024/04/24 | 1,601 | 1,601 | 1,598 | 1,598 | -2 | -0.1% | 3,500 |
| 2024/04/23 | 1,599 | 1,600 | 1,598 | 1,600 | +3 | +0.2% | 1,500 |
| 2024/04/22 | 1,596 | 1,600 | 1,596 | 1,597 | +1 | +0.1% | 2,100 |
| 2024/04/19 | 1,597 | 1,599 | 1,595 | 1,596 | -2 | -0.1% | 3,000 |
| 2024/04/18 | 1,596 | 1,599 | 1,596 | 1,598 | +2 | +0.1% | 2,100 |
| 2024/04/17 | 1,600 | 1,600 | 1,596 | 1,596 | -3 | -0.2% | 4,700 |
| 2024/04/16 | 1,600 | 1,601 | 1,599 | 1,599 | -1 | -0.1% | 3,800 |
| 2024/04/15 | 1,600 | 1,602 | 1,600 | 1,600 | -3 | -0.2% | 5,000 |
| 2024/04/12 | 1,603 | 1,603 | 1,600 | 1,603 | ±0 | ±0% | 1,700 |
| 2024/04/11 | 1,600 | 1,603 | 1,600 | 1,603 | +3 | +0.2% | 2,800 |
| 2024/04/10 | 1,601 | 1,602 | 1,600 | 1,600 | -1 | -0.1% | 3,500 |
| 2024/04/09 | 1,601 | 1,604 | 1,600 | 1,601 | ±0 | ±0% | 6,700 |
| 2024/04/08 | 1,601 | 1,602 | 1,600 | 1,601 | ±0 | ±0% | 4,200 |
| 2024/04/05 | 1,601 | 1,604 | 1,601 | 1,601 | ±0 | ±0% | 3,700 |
| 2024/04/04 | 1,601 | 1,604 | 1,600 | 1,601 | -2 | -0.1% | 3,400 |
| 2024/04/03 | 1,600 | 1,603 | 1,600 | 1,603 | +3 | +0.2% | 4,100 |
| 2024/04/02 | 1,602 | 1,604 | 1,600 | 1,600 | -1 | -0.1% | 5,200 |
| 2024/04/01 | 1,604 | 1,605 | 1,600 | 1,601 | -1 | -0.1% | 5,700 |
| 2024/03/29 | 1,605 | 1,607 | 1,600 | 1,602 | +2 | +0.1% | 8,100 |
| 2024/03/28 | 1,604 | 1,605 | 1,591 | 1,600 | -61 | -3.7% | 39,500 |
| 2024/03/27 | 1,658 | 1,666 | 1,658 | 1,661 | +3 | +0.2% | 71,000 |
| 2024/03/26 | 1,660 | 1,662 | 1,658 | 1,658 | -1 | -0.1% | 14,900 |
| 2024/03/25 | 1,655 | 1,659 | 1,655 | 1,659 | +6 | +0.4% | 11,600 |
| 2024/03/22 | 1,655 | 1,655 | 1,651 | 1,653 | -2 | -0.1% | 12,200 |
| 2024/03/21 | 1,650 | 1,655 | 1,650 | 1,655 | +3 | +0.2% | 7,100 |
| 2024/03/19 | 1,646 | 1,652 | 1,646 | 1,652 | +4 | +0.2% | 6,000 |
1～
50
件表示中 / 6719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 | 158,000円 | +1.8% | -21.4% | 1.58% | 74.28倍 | 1.30倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクセーションサロンやフィットネスも |
| ＪＦＬＡＨＤ | 16,200円 | -11.6% | +36.6% | 0.00% | 77.51倍 | 1.18倍 |
|
乳製品などの生産・加工や国内外で食品卸。外食も。積極買収で拡大したが、「牛角」等は売却 |
| ほぼ日 | 333,500円 | +8.5% | +13.0% | 1.35% | 17.20倍 | 1.59倍 |
|
「ほぼ日刊イトイ新聞」開設が起源。コンテンツ開発に軸足。動画配信の「學校」やＡＲ地球儀も |
| アプライド | 275,000円 | +0.4% | +0.4% | 2.91% | 5.50倍 | 0.72倍 |
|
九州地盤。西日本を軸にパソコン小売店「アプライド」展開。大学など法人向けの売上が主体に |
| Ｇオイスター | 171,700円 | +35.4% | +537.9% | 0.00% | 53.19倍 | 7.46倍 |
|
カキの直営レストランを全国展開。卸売り兼営し、厚労省以上の衛生基準で養殖や加工にも進出 |
市場注目の銘柄
チャート関連のコラム
