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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,452 | 1,453 | 1,449 | 1,449 | -2 | -0.1% | 4,100 |
| 2024/12/02 | 1,453 | 1,454 | 1,450 | 1,451 | -1 | -0.1% | 3,800 |
| 2024/11/29 | 1,453 | 1,454 | 1,450 | 1,452 | +1 | +0.1% | 1,600 |
| 2024/11/28 | 1,452 | 1,453 | 1,450 | 1,451 | -1 | -0.1% | 3,900 |
| 2024/11/27 | 1,452 | 1,452 | 1,450 | 1,452 | ±0 | ±0% | 3,900 |
| 2024/11/26 | 1,451 | 1,453 | 1,450 | 1,452 | +1 | +0.1% | 3,000 |
| 2024/11/25 | 1,452 | 1,453 | 1,451 | 1,451 | -1 | -0.1% | 3,600 |
| 2024/11/22 | 1,456 | 1,456 | 1,452 | 1,452 | -3 | -0.2% | 1,900 |
| 2024/11/21 | 1,454 | 1,455 | 1,451 | 1,455 | +2 | +0.1% | 3,400 |
| 2024/11/20 | 1,454 | 1,457 | 1,453 | 1,453 | -3 | -0.2% | 2,200 |
| 2024/11/19 | 1,460 | 1,460 | 1,455 | 1,456 | ±0 | ±0% | 1,600 |
| 2024/11/18 | 1,459 | 1,459 | 1,455 | 1,456 | ±0 | ±0% | 2,600 |
| 2024/11/15 | 1,462 | 1,462 | 1,455 | 1,456 | -3 | -0.2% | 1,700 |
| 2024/11/14 | 1,458 | 1,462 | 1,458 | 1,459 | +1 | +0.1% | 1,200 |
| 2024/11/13 | 1,458 | 1,462 | 1,455 | 1,458 | -3 | -0.2% | 3,000 |
| 2024/11/12 | 1,459 | 1,461 | 1,457 | 1,461 | +2 | +0.1% | 2,700 |
| 2024/11/11 | 1,461 | 1,461 | 1,457 | 1,459 | ±0 | ±0% | 1,700 |
| 2024/11/08 | 1,461 | 1,465 | 1,459 | 1,459 | -2 | -0.1% | 4,000 |
| 2024/11/07 | 1,461 | 1,469 | 1,461 | 1,461 | -1 | -0.1% | 1,900 |
| 2024/11/06 | 1,460 | 1,466 | 1,460 | 1,462 | -4 | -0.3% | 5,100 |
| 2024/11/05 | 1,470 | 1,478 | 1,460 | 1,466 | -4 | -0.3% | 4,700 |
| 2024/11/01 | 1,462 | 1,470 | 1,460 | 1,470 | +4 | +0.3% | 3,600 |
| 2024/10/31 | 1,460 | 1,466 | 1,452 | 1,466 | +13 | +0.9% | 8,500 |
| 2024/10/30 | 1,481 | 1,483 | 1,453 | 1,453 | -29 | -2% | 32,500 |
| 2024/10/29 | 1,482 | 1,488 | 1,482 | 1,482 | -3 | -0.2% | 2,600 |
| 2024/10/28 | 1,480 | 1,485 | 1,479 | 1,485 | +5 | +0.3% | 3,500 |
| 2024/10/25 | 1,481 | 1,485 | 1,480 | 1,480 | -2 | -0.1% | 4,700 |
| 2024/10/24 | 1,487 | 1,487 | 1,481 | 1,482 | -5 | -0.3% | 3,500 |
| 2024/10/23 | 1,489 | 1,490 | 1,487 | 1,487 | -5 | -0.3% | 3,100 |
| 2024/10/22 | 1,492 | 1,492 | 1,489 | 1,492 | ±0 | ±0% | 1,700 |
| 2024/10/21 | 1,491 | 1,493 | 1,490 | 1,492 | +2 | +0.1% | 2,800 |
| 2024/10/18 | 1,491 | 1,498 | 1,490 | 1,490 | -1 | -0.1% | 4,100 |
| 2024/10/17 | 1,492 | 1,493 | 1,490 | 1,491 | -2 | -0.1% | 2,900 |
| 2024/10/16 | 1,493 | 1,494 | 1,491 | 1,493 | +2 | +0.1% | 2,800 |
| 2024/10/15 | 1,493 | 1,495 | 1,491 | 1,491 | -3 | -0.2% | 2,900 |
| 2024/10/11 | 1,493 | 1,495 | 1,492 | 1,494 | -1 | -0.1% | 2,800 |
| 2024/10/10 | 1,496 | 1,497 | 1,492 | 1,495 | -1 | -0.1% | 5,000 |
| 2024/10/09 | 1,499 | 1,500 | 1,495 | 1,496 | -2 | -0.1% | 2,200 |
| 2024/10/08 | 1,501 | 1,504 | 1,496 | 1,498 | -4 | -0.3% | 2,900 |
| 2024/10/07 | 1,503 | 1,503 | 1,498 | 1,502 | +2 | +0.1% | 3,200 |
| 2024/10/04 | 1,492 | 1,504 | 1,492 | 1,500 | +10 | +0.7% | 2,700 |
| 2024/10/03 | 1,505 | 1,508 | 1,483 | 1,490 | -14 | -0.9% | 8,200 |
| 2024/10/02 | 1,510 | 1,510 | 1,504 | 1,504 | -3 | -0.2% | 1,000 |
| 2024/10/01 | 1,507 | 1,509 | 1,507 | 1,507 | +1 | +0.1% | 800 |
| 2024/09/30 | 1,504 | 1,506 | 1,503 | 1,506 | +2 | +0.1% | 4,200 |
| 2024/09/27 | 1,505 | 1,511 | 1,502 | 1,504 | -2 | -0.1% | 2,700 |
| 2024/09/26 | 1,510 | 1,510 | 1,505 | 1,506 | -2 | -0.1% | 2,900 |
| 2024/09/25 | 1,513 | 1,513 | 1,503 | 1,508 | ±0 | ±0% | 1,600 |
| 2024/09/24 | 1,517 | 1,517 | 1,505 | 1,508 | +2 | +0.1% | 3,300 |
| 2024/09/20 | 1,509 | 1,509 | 1,502 | 1,506 | +3 | +0.2% | 1,900 |
1～
50
件表示中 / 6845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 | 144,900円 | +1.8% | -21.4% | 1.73% | 68.12倍 | 1.22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 |
| ファーマライズ | 60,000円 | +11.8% | -3.5% | 2.33% | 170.45倍 | 0.95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 |
| ＧＤＯ | 39,400円 | +5.3% | - | 0.00% | - | -1.19倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
| テイツー | 9,800円 | +6.3% | +5.4% | 4.08% | 6.88倍 | 1.07倍 |
|
「古本市場」を路面店軸に展開。再構築経て２１年度より小型店出店加速、傘下の山徳の収益寄与大 |
| セキチュー | 118,400円 | -1.3% | -30.9% | 1.69% | 18.22倍 | 0.56倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
市場注目の銘柄
チャート関連のコラム
