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 |
|---|---|---|---|---|---|---|---|
| 2004/09/09 | 1,470 | 1,470 | 1,460 | 1,460 | ±0 | ±0% | 3,100 |
| 2004/09/08 | 1,460 | 1,470 | 1,460 | 1,460 | ±0 | ±0% | 7,700 |
| 2004/09/07 | 1,480 | 1,480 | 1,460 | 1,460 | -20 | -1.4% | 8,500 |
| 2004/09/06 | 1,470 | 1,480 | 1,470 | 1,480 | +10 | +0.7% | 8,400 |
| 2004/09/03 | 1,450 | 1,480 | 1,450 | 1,470 | +20 | +1.4% | 24,600 |
| 2004/09/02 | 1,420 | 1,450 | 1,420 | 1,450 | +40 | +2.8% | 17,500 |
| 2004/09/01 | 1,400 | 1,420 | 1,400 | 1,410 | +10 | +0.7% | 10,000 |
| 2004/08/31 | 1,390 | 1,410 | 1,390 | 1,400 | ±0 | ±0% | 2,300 |
| 2004/08/30 | 1,390 | 1,400 | 1,380 | 1,400 | +10 | +0.7% | 4,000 |
| 2004/08/27 | 1,390 | 1,390 | 1,380 | 1,390 | +10 | +0.7% | 2,700 |
| 2004/08/26 | 1,370 | 1,390 | 1,370 | 1,380 | +10 | +0.7% | 4,300 |
| 2004/08/25 | 1,360 | 1,370 | 1,360 | 1,370 | +10 | +0.7% | 2,000 |
| 2004/08/24 | 1,370 | 1,380 | 1,360 | 1,360 | -10 | -0.7% | 1,700 |
| 2004/08/23 | 1,360 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 9,900 |
| 2004/08/20 | 1,350 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 700 |
| 2004/08/19 | 1,340 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 1,100 |
| 2004/08/18 | 1,340 | 1,350 | 1,340 | 1,340 | ±0 | ±0% | 1,300 |
| 2004/08/17 | 1,350 | 1,350 | 1,330 | 1,340 | -10 | -0.7% | 13,800 |
| 2004/08/16 | 1,350 | 1,360 | 1,340 | 1,350 | -10 | -0.7% | 8,000 |
| 2004/08/13 | 1,370 | 1,370 | 1,360 | 1,360 | ±0 | ±0% | 2,000 |
| 2004/08/12 | 1,370 | 1,370 | 1,350 | 1,360 | ±0 | ±0% | 2,600 |
| 2004/08/11 | 1,360 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 7,400 |
| 2004/08/10 | 1,350 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 2,800 |
| 2004/08/09 | 1,350 | 1,350 | 1,350 | 1,350 | +10 | +0.7% | 3,400 |
| 2004/08/06 | 1,340 | 1,360 | 1,340 | 1,340 | -10 | -0.7% | 9,300 |
| 2004/08/05 | 1,350 | 1,350 | 1,340 | 1,350 | ±0 | ±0% | 3,700 |
| 2004/08/04 | 1,350 | 1,360 | 1,340 | 1,350 | ±0 | ±0% | 15,700 |
| 2004/08/03 | 1,350 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 8,600 |
| 2004/08/02 | 1,360 | 1,370 | 1,350 | 1,350 | -10 | -0.7% | 11,400 |
| 2004/07/30 | 1,370 | 1,380 | 1,350 | 1,360 | -10 | -0.7% | 16,600 |
| 2004/07/29 | 1,390 | 1,400 | 1,350 | 1,370 | -20 | -1.4% | 12,200 |
| 2004/07/28 | 1,390 | 1,400 | 1,390 | 1,390 | ±0 | ±0% | 1,900 |
| 2004/07/27 | 1,400 | 1,410 | 1,390 | 1,390 | -10 | -0.7% | 8,400 |
| 2004/07/26 | 1,430 | 1,430 | 1,400 | 1,400 | -30 | -2.1% | 3,700 |
| 2004/07/23 | 1,430 | 1,460 | 1,420 | 1,430 | ±0 | ±0% | 8,600 |
| 2004/07/22 | 1,420 | 1,430 | 1,420 | 1,430 | +10 | +0.7% | 2,700 |
| 2004/07/21 | 1,420 | 1,430 | 1,420 | 1,420 | ±0 | ±0% | 3,400 |
| 2004/07/20 | 1,420 | 1,430 | 1,420 | 1,420 | -20 | -1.4% | 1,600 |
| 2004/07/16 | 1,430 | 1,440 | 1,420 | 1,440 | ±0 | ±0% | 5,600 |
| 2004/07/15 | 1,430 | 1,440 | 1,420 | 1,440 | +10 | +0.7% | 2,700 |
| 2004/07/14 | 1,420 | 1,430 | 1,420 | 1,430 | +10 | +0.7% | 1,200 |
| 2004/07/13 | 1,420 | 1,440 | 1,420 | 1,420 | -20 | -1.4% | 2,000 |
| 2004/07/12 | 1,440 | 1,440 | 1,420 | 1,440 | ±0 | ±0% | 3,800 |
| 2004/07/09 | 1,430 | 1,440 | 1,430 | 1,440 | +10 | +0.7% | 2,700 |
| 2004/07/08 | 1,430 | 1,440 | 1,430 | 1,430 | ±0 | ±0% | 1,800 |
| 2004/07/07 | 1,430 | 1,440 | 1,420 | 1,430 | -10 | -0.7% | 5,400 |
| 2004/07/06 | 1,450 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 6,900 |
| 2004/07/05 | 1,450 | 1,460 | 1,440 | 1,450 | -10 | -0.7% | 4,700 |
| 2004/07/02 | 1,470 | 1,470 | 1,450 | 1,460 | -10 | -0.7% | 2,600 |
| 2004/07/01 | 1,480 | 1,480 | 1,460 | 1,470 | ±0 | ±0% | 4,400 |
5101～
5150
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 | 35,000円 | +14.7% | -89.9% | 2.86% | 113.26倍 | 2.04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 | 264,500円 | +23.0% | +11.1% | 0.00% | 22.09倍 | 3.79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 | 166,200円 | -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
