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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,368 | 1,371 | 1,360 | 1,362 | +1 | +0.1% | 4,000 |
| 2025/05/20 | 1,375 | 1,376 | 1,361 | 1,361 | -14 | -1% | 6,000 |
| 2025/05/19 | 1,381 | 1,383 | 1,375 | 1,375 | -6 | -0.4% | 2,300 |
| 2025/05/16 | 1,381 | 1,383 | 1,378 | 1,381 | +1 | +0.1% | 3,100 |
| 2025/05/15 | 1,382 | 1,383 | 1,380 | 1,380 | -4 | -0.3% | 2,200 |
| 2025/05/14 | 1,382 | 1,389 | 1,381 | 1,384 | +2 | +0.1% | 2,700 |
| 2025/05/13 | 1,384 | 1,389 | 1,382 | 1,382 | -2 | -0.1% | 3,100 |
| 2025/05/12 | 1,387 | 1,391 | 1,382 | 1,384 | -15 | -1.1% | 2,300 |
| 2025/05/09 | 1,395 | 1,435 | 1,378 | 1,399 | +7 | +0.5% | 24,300 |
| 2025/05/08 | 1,391 | 1,392 | 1,391 | 1,392 | -4 | -0.3% | 400 |
| 2025/05/07 | 1,403 | 1,403 | 1,391 | 1,396 | +1 | +0.1% | 2,100 |
| 2025/05/02 | 1,399 | 1,399 | 1,391 | 1,395 | -15 | -1.1% | 1,900 |
| 2025/05/01 | 1,391 | 1,452 | 1,380 | 1,410 | +19 | +1.4% | 32,300 |
| 2025/04/30 | 1,394 | 1,394 | 1,384 | 1,391 | -3 | -0.2% | 2,100 |
| 2025/04/28 | 1,381 | 1,394 | 1,381 | 1,394 | +11 | +0.8% | 4,500 |
| 2025/04/25 | 1,385 | 1,387 | 1,382 | 1,383 | ±0 | ±0% | 4,200 |
| 2025/04/24 | 1,383 | 1,385 | 1,383 | 1,383 | ±0 | ±0% | 1,800 |
| 2025/04/23 | 1,389 | 1,389 | 1,382 | 1,383 | -5 | -0.4% | 7,000 |
| 2025/04/22 | 1,388 | 1,394 | 1,388 | 1,388 | ±0 | ±0% | 1,700 |
| 2025/04/21 | 1,390 | 1,394 | 1,388 | 1,388 | -1 | -0.1% | 1,700 |
| 2025/04/18 | 1,388 | 1,390 | 1,388 | 1,389 | +1 | +0.1% | 2,300 |
| 2025/04/17 | 1,386 | 1,388 | 1,385 | 1,388 | ±0 | ±0% | 1,000 |
| 2025/04/16 | 1,391 | 1,391 | 1,388 | 1,388 | -3 | -0.2% | 1,200 |
| 2025/04/15 | 1,389 | 1,394 | 1,388 | 1,391 | +2 | +0.1% | 1,200 |
| 2025/04/14 | 1,394 | 1,394 | 1,389 | 1,389 | -1 | -0.1% | 3,700 |
| 2025/04/11 | 1,391 | 1,398 | 1,386 | 1,390 | -2 | -0.1% | 2,000 |
| 2025/04/10 | 1,397 | 1,399 | 1,391 | 1,392 | +12 | +0.9% | 3,300 |
| 2025/04/09 | 1,381 | 1,382 | 1,370 | 1,380 | -7 | -0.5% | 2,100 |
| 2025/04/08 | 1,366 | 1,388 | 1,366 | 1,387 | +42 | +3.1% | 4,800 |
| 2025/04/07 | 1,390 | 1,390 | 1,341 | 1,345 | -58 | -4.1% | 10,800 |
| 2025/04/04 | 1,414 | 1,414 | 1,400 | 1,403 | -12 | -0.8% | 7,300 |
| 2025/04/03 | 1,421 | 1,421 | 1,415 | 1,415 | -10 | -0.7% | 4,500 |
| 2025/04/02 | 1,425 | 1,428 | 1,422 | 1,425 | ±0 | ±0% | 3,400 |
| 2025/04/01 | 1,425 | 1,428 | 1,423 | 1,425 | ±0 | ±0% | 4,200 |
| 2025/03/31 | 1,437 | 1,437 | 1,423 | 1,425 | -13 | -0.9% | 4,100 |
| 2025/03/28 | 1,450 | 1,450 | 1,419 | 1,438 | -42 | -2.8% | 28,800 |
| 2025/03/27 | 1,481 | 1,485 | 1,480 | 1,480 | -3 | -0.2% | 69,800 |
| 2025/03/26 | 1,484 | 1,484 | 1,481 | 1,483 | -1 | -0.1% | 13,200 |
| 2025/03/25 | 1,485 | 1,487 | 1,483 | 1,484 | -1 | -0.1% | 8,300 |
| 2025/03/24 | 1,489 | 1,489 | 1,485 | 1,485 | -3 | -0.2% | 7,200 |
| 2025/03/21 | 1,490 | 1,490 | 1,487 | 1,488 | +1 | +0.1% | 6,300 |
| 2025/03/19 | 1,490 | 1,492 | 1,487 | 1,487 | -4 | -0.3% | 5,700 |
| 2025/03/18 | 1,490 | 1,494 | 1,490 | 1,491 | +1 | +0.1% | 2,900 |
| 2025/03/17 | 1,493 | 1,495 | 1,490 | 1,490 | -3 | -0.2% | 3,500 |
| 2025/03/14 | 1,495 | 1,495 | 1,492 | 1,493 | +2 | +0.1% | 2,000 |
| 2025/03/13 | 1,496 | 1,496 | 1,490 | 1,491 | -5 | -0.3% | 3,900 |
| 2025/03/12 | 1,496 | 1,497 | 1,493 | 1,496 | +1 | +0.1% | 2,600 |
| 2025/03/11 | 1,496 | 1,496 | 1,492 | 1,495 | -1 | -0.1% | 3,500 |
| 2025/03/10 | 1,492 | 1,496 | 1,490 | 1,496 | +6 | +0.4% | 5,100 |
| 2025/03/07 | 1,479 | 1,490 | 1,479 | 1,490 | +11 | +0.7% | 5,400 |
1～
50
件表示中 / 6955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 | 136,200円 | +4.5% | +38.5% | 1.84% | 139.26倍 | 1.13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 |
| ＩＣＤＡ | - | +0.8% | +3.5% | - | - | - |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
| ＪクラフトＨＤ | 17,200円 | -5.8% | - | 1.74% | - | 1.80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 |
| フォーシーズＨ | 62,900円 | +17.3% | - | 0.00% | - | 5.70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 |
| リネットＪＰＮ | 42,000円 | -14.4% | - | 0.00% | 30.66倍 | 9.60倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
市場注目の銘柄
チャート関連のコラム
