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 |
|---|---|---|---|---|---|---|---|
| 2004/11/25 | 1,350 | 1,360 | 1,340 | 1,340 | -10 | -0.7% | 8,900 |
| 2004/11/24 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 4,000 |
| 2004/11/22 | 1,340 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 3,100 |
| 2004/11/19 | 1,330 | 1,350 | 1,330 | 1,340 | ±0 | ±0% | 3,400 |
| 2004/11/18 | 1,350 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 13,900 |
| 2004/11/17 | 1,350 | 1,360 | 1,340 | 1,350 | ±0 | ±0% | 13,600 |
| 2004/11/16 | 1,340 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 3,300 |
| 2004/11/15 | 1,340 | 1,360 | 1,340 | 1,340 | -10 | -0.7% | 8,700 |
| 2004/11/12 | 1,340 | 1,350 | 1,340 | 1,350 | ±0 | ±0% | 2,200 |
| 2004/11/11 | 1,350 | 1,360 | 1,340 | 1,350 | -10 | -0.7% | 4,500 |
| 2004/11/10 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 3,200 |
| 2004/11/09 | 1,350 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 4,100 |
| 2004/11/08 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 600 |
| 2004/11/05 | 1,360 | 1,370 | 1,350 | 1,350 | -10 | -0.7% | 4,100 |
| 2004/11/04 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 2,900 |
| 2004/11/02 | 1,340 | 1,360 | 1,340 | 1,350 | +10 | +0.7% | 10,600 |
| 2004/11/01 | 1,350 | 1,360 | 1,340 | 1,340 | -20 | -1.5% | 16,300 |
| 2004/10/29 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 3,000 |
| 2004/10/28 | 1,350 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 4,300 |
| 2004/10/27 | 1,350 | 1,360 | 1,350 | 1,360 | ±0 | ±0% | 5,000 |
| 2004/10/26 | 1,350 | 1,360 | 1,350 | 1,360 | ±0 | ±0% | 3,700 |
| 2004/10/25 | 1,390 | 1,400 | 1,340 | 1,360 | -30 | -2.2% | 19,300 |
| 2004/10/22 | 1,380 | 1,400 | 1,370 | 1,390 | +20 | +1.5% | 6,400 |
| 2004/10/21 | 1,360 | 1,370 | 1,360 | 1,370 | ±0 | ±0% | 2,700 |
| 2004/10/20 | 1,370 | 1,380 | 1,360 | 1,370 | ±0 | ±0% | 1,700 |
| 2004/10/19 | 1,370 | 1,380 | 1,370 | 1,370 | ±0 | ±0% | 1,500 |
| 2004/10/18 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 2,500 |
| 2004/10/15 | 1,400 | 1,400 | 1,360 | 1,370 | -30 | -2.1% | 9,400 |
| 2004/10/14 | 1,420 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 6,500 |
| 2004/10/13 | 1,450 | 1,450 | 1,420 | 1,420 | -30 | -2.1% | 5,800 |
| 2004/10/12 | 1,430 | 1,450 | 1,430 | 1,450 | +10 | +0.7% | 4,000 |
| 2004/10/08 | 1,430 | 1,440 | 1,430 | 1,440 | +10 | +0.7% | 600 |
| 2004/10/07 | 1,440 | 1,440 | 1,430 | 1,430 | -10 | -0.7% | 900 |
| 2004/10/06 | 1,420 | 1,440 | 1,420 | 1,440 | +10 | +0.7% | 2,000 |
| 2004/10/05 | 1,430 | 1,430 | 1,430 | 1,430 | -10 | -0.7% | 400 |
| 2004/10/04 | 1,440 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 4,100 |
| 2004/10/01 | 1,450 | 1,460 | 1,440 | 1,450 | ±0 | ±0% | 3,200 |
| 2004/09/30 | 1,450 | 1,450 | 1,440 | 1,450 | ±0 | ±0% | 2,800 |
| 2004/09/29 | 1,450 | 1,450 | 1,440 | 1,450 | ±0 | ±0% | 5,400 |
| 2004/09/28 | 1,450 | 1,460 | 1,440 | 1,450 | -10 | -0.7% | 6,100 |
| 2004/09/27 | 1,450 | 1,460 | 1,440 | 1,460 | ±0 | ±0% | 5,900 |
| 2004/09/24 | 1,470 | 1,480 | 1,450 | 1,460 | -20 | -1.4% | 11,100 |
| 2004/09/22 | 1,470 | 1,480 | 1,470 | 1,480 | ±0 | ±0% | 3,500 |
| 2004/09/21 | 1,460 | 1,480 | 1,460 | 1,480 | +10 | +0.7% | 10,100 |
| 2004/09/17 | 1,470 | 1,480 | 1,460 | 1,470 | ±0 | ±0% | 5,700 |
| 2004/09/16 | 1,470 | 1,480 | 1,470 | 1,470 | -10 | -0.7% | 3,700 |
| 2004/09/15 | 1,490 | 1,510 | 1,470 | 1,480 | -10 | -0.7% | 4,800 |
| 2004/09/14 | 1,440 | 1,490 | 1,440 | 1,490 | +40 | +2.8% | 21,000 |
| 2004/09/13 | 1,450 | 1,460 | 1,440 | 1,450 | -10 | -0.7% | 8,700 |
| 2004/09/10 | 1,460 | 1,460 | 1,450 | 1,460 | ±0 | ±0% | 5,200 |
5051～
5100
件表示中 / 6992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 | 136,800円 | +4.5% | +38.5% | 1.83% | 139.88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 |
| ミラタップ | 34,900円 | +14.7% | -89.9% | 2.87% | 112.94倍 | 2.03倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
| ＩＮＧＳ | 265,200円 | +23.0% | +11.1% | 0.00% | 22.15倍 | 3.80倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| ライフフーズ | - | -2.8% | -51.7% | - | - | - |
|
関西地盤の和食外食チェーン。主力はセルフ食堂「ザめしや」と定食メニュー主体の「街かど屋」 |
| ウェルビンＧ | - | +14.5% | +30.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
