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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 1,386 | 1,388 | 1,385 | 1,388 | +3 | +0.2% | 1,300 |
| 2025/10/30 | 1,385 | 1,385 | 1,382 | 1,385 | +4 | +0.3% | 1,300 |
| 2025/10/29 | 1,384 | 1,387 | 1,381 | 1,381 | -7 | -0.5% | 1,400 |
| 2025/10/28 | 1,388 | 1,390 | 1,388 | 1,388 | +1 | +0.1% | 3,100 |
| 2025/10/27 | 1,384 | 1,387 | 1,381 | 1,387 | +3 | +0.2% | 2,200 |
| 2025/10/24 | 1,387 | 1,387 | 1,384 | 1,384 | +2 | +0.1% | 800 |
| 2025/10/23 | 1,379 | 1,382 | 1,378 | 1,382 | +3 | +0.2% | 700 |
| 2025/10/22 | 1,379 | 1,385 | 1,378 | 1,379 | +1 | +0.1% | 1,000 |
| 2025/10/21 | 1,388 | 1,388 | 1,378 | 1,378 | -10 | -0.7% | 2,200 |
| 2025/10/20 | 1,397 | 1,397 | 1,381 | 1,388 | +4 | +0.3% | 2,400 |
| 2025/10/17 | 1,380 | 1,384 | 1,380 | 1,384 | +6 | +0.4% | 300 |
| 2025/10/16 | 1,379 | 1,380 | 1,377 | 1,378 | -2 | -0.1% | 800 |
| 2025/10/15 | 1,379 | 1,380 | 1,378 | 1,380 | +1 | +0.1% | 700 |
| 2025/10/14 | 1,380 | 1,380 | 1,376 | 1,379 | -1 | -0.1% | 2,600 |
| 2025/10/10 | 1,384 | 1,385 | 1,380 | 1,380 | -3 | -0.2% | 1,900 |
| 2025/10/09 | 1,387 | 1,387 | 1,383 | 1,383 | -2 | -0.1% | 1,600 |
| 2025/10/08 | 1,389 | 1,389 | 1,385 | 1,385 | ±0 | ±0% | 1,800 |
| 2025/10/07 | 1,385 | 1,388 | 1,384 | 1,385 | ±0 | ±0% | 1,400 |
| 2025/10/06 | 1,399 | 1,399 | 1,385 | 1,385 | -1 | -0.1% | 2,200 |
| 2025/10/03 | 1,391 | 1,391 | 1,385 | 1,386 | -4 | -0.3% | 2,200 |
| 2025/10/02 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 700 |
| 2025/10/01 | 1,391 | 1,395 | 1,385 | 1,390 | -9 | -0.6% | 1,400 |
| 2025/09/30 | 1,385 | 1,400 | 1,385 | 1,399 | +14 | +1% | 2,100 |
| 2025/09/29 | 1,387 | 1,389 | 1,383 | 1,385 | -14 | -1% | 3,400 |
| 2025/09/26 | 1,390 | 1,399 | 1,386 | 1,399 | +9 | +0.6% | 3,100 |
| 2025/09/25 | 1,387 | 1,391 | 1,386 | 1,390 | -1 | -0.1% | 900 |
| 2025/09/24 | 1,387 | 1,391 | 1,383 | 1,391 | +4 | +0.3% | 2,200 |
| 2025/09/22 | 1,390 | 1,391 | 1,387 | 1,387 | -3 | -0.2% | 1,000 |
| 2025/09/19 | 1,390 | 1,391 | 1,383 | 1,390 | +3 | +0.2% | 3,700 |
| 2025/09/18 | 1,390 | 1,390 | 1,386 | 1,387 | -2 | -0.1% | 1,400 |
| 2025/09/17 | 1,390 | 1,390 | 1,385 | 1,389 | -1 | -0.1% | 1,300 |
| 2025/09/16 | 1,382 | 1,390 | 1,381 | 1,390 | +8 | +0.6% | 4,200 |
| 2025/09/12 | 1,382 | 1,382 | 1,379 | 1,382 | -3 | -0.2% | 1,400 |
| 2025/09/11 | 1,382 | 1,385 | 1,380 | 1,385 | +4 | +0.3% | 1,600 |
| 2025/09/10 | 1,384 | 1,384 | 1,381 | 1,381 | ±0 | ±0% | 1,300 |
| 2025/09/09 | 1,380 | 1,381 | 1,379 | 1,381 | +1 | +0.1% | 1,300 |
| 2025/09/08 | 1,380 | 1,384 | 1,379 | 1,380 | ±0 | ±0% | 2,100 |
| 2025/09/05 | 1,378 | 1,380 | 1,377 | 1,380 | +3 | +0.2% | 1,000 |
| 2025/09/04 | 1,378 | 1,380 | 1,375 | 1,377 | -1 | -0.1% | 1,100 |
| 2025/09/03 | 1,376 | 1,378 | 1,374 | 1,378 | +2 | +0.1% | 1,000 |
| 2025/09/02 | 1,376 | 1,382 | 1,376 | 1,376 | -1 | -0.1% | 1,100 |
| 2025/09/01 | 1,381 | 1,381 | 1,377 | 1,377 | -3 | -0.2% | 2,100 |
| 2025/08/29 | 1,375 | 1,380 | 1,372 | 1,380 | +8 | +0.6% | 10,300 |
| 2025/08/28 | 1,374 | 1,374 | 1,372 | 1,372 | ±0 | ±0% | 1,700 |
| 2025/08/27 | 1,373 | 1,374 | 1,371 | 1,372 | +1 | +0.1% | 1,300 |
| 2025/08/26 | 1,374 | 1,374 | 1,371 | 1,371 | -1 | -0.1% | 1,100 |
| 2025/08/25 | 1,373 | 1,374 | 1,371 | 1,372 | ±0 | ±0% | 2,300 |
| 2025/08/22 | 1,372 | 1,373 | 1,372 | 1,372 | +1 | +0.1% | 1,200 |
| 2025/08/21 | 1,371 | 1,372 | 1,370 | 1,371 | ±0 | ±0% | 1,000 |
| 2025/08/20 | 1,370 | 1,371 | 1,369 | 1,371 | +1 | +0.1% | 1,400 |
1～
50
件表示中 / 7067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 | 138,800円 | +4.5% | +38.5% | 1.80% | 141.92倍 | 1.15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 |
| ＫＯＺＯＨＤ | 2,300円 | +11.6% | - | 0.00% | - | 16.31倍 |
|
持ち帰りずし「小僧寿し」や居酒屋「とり鉄」などを展開。「デリズ」ブランドの宅配事業も育成 |
| アイエーＧ | 407,500円 | +5.9% | -10.3% | 3.68% | 5.17倍 | 0.38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 |
| ファーマライズ | 52,500円 | +5.2% | +591.9% | 2.67% | 22.70倍 | 0.91倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
| コックス | 22,800円 | +3.3% | +2.8% | 0.00% | 6.13倍 | 0.63倍 |
|
イオン系カジュアル衣料専門店。ＳＣ内への出店が中心。ブルーグラスと合併。キッズ強化中 |
市場注目の銘柄
チャート関連のコラム
