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 |
|---|---|---|---|---|---|---|---|
| 2003/11/18 | 1,130 | 1,140 | 1,120 | 1,130 | ±0 | ±0% | 14,400 |
| 2003/11/17 | 1,130 | 1,140 | 1,130 | 1,130 | -10 | -0.9% | 9,700 |
| 2003/11/14 | 1,120 | 1,140 | 1,120 | 1,140 | +20 | +1.8% | 14,500 |
| 2003/11/13 | 1,110 | 1,130 | 1,110 | 1,120 | ±0 | ±0% | 8,000 |
| 2003/11/12 | 1,100 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 9,400 |
| 2003/11/11 | 1,110 | 1,130 | 1,100 | 1,100 | -20 | -1.8% | 21,700 |
| 2003/11/10 | 1,120 | 1,130 | 1,110 | 1,120 | ±0 | ±0% | 8,400 |
| 2003/11/07 | 1,120 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 5,800 |
| 2003/11/06 | 1,110 | 1,130 | 1,110 | 1,120 | +10 | +0.9% | 3,200 |
| 2003/11/05 | 1,110 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 6,800 |
| 2003/11/04 | 1,090 | 1,110 | 1,090 | 1,110 | +10 | +0.9% | 12,300 |
| 2003/10/31 | 1,130 | 1,140 | 1,090 | 1,100 | -40 | -3.5% | 7,900 |
| 2003/10/30 | 1,100 | 1,150 | 1,100 | 1,140 | +40 | +3.6% | 20,900 |
| 2003/10/29 | 1,050 | 1,100 | 1,050 | 1,100 | +50 | +4.8% | 21,000 |
| 2003/10/28 | 1,040 | 1,060 | 1,040 | 1,050 | +10 | +1% | 16,800 |
| 2003/10/27 | 1,020 | 1,050 | 1,020 | 1,040 | ±0 | ±0% | 17,000 |
| 2003/10/24 | 1,030 | 1,040 | 1,020 | 1,040 | +10 | +1% | 4,700 |
| 2003/10/23 | 1,020 | 1,040 | 1,020 | 1,030 | ±0 | ±0% | 16,600 |
| 2003/10/22 | 1,020 | 1,040 | 1,020 | 1,030 | ±0 | ±0% | 7,800 |
| 2003/10/21 | 1,010 | 1,030 | 1,010 | 1,030 | +10 | +1% | 13,100 |
| 2003/10/20 | 1,000 | 1,020 | 1,000 | 1,020 | +10 | +1% | 14,500 |
| 2003/10/17 | 1,000 | 1,020 | 1,000 | 1,010 | +10 | +1% | 14,500 |
| 2003/10/16 | 1,000 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 14,800 |
| 2003/10/15 | 1,000 | 1,010 | 1,000 | 1,000 | -10 | -1% | 12,700 |
| 2003/10/14 | 998 | 1,010 | 998 | 1,010 | +10 | +1% | 4,000 |
| 2003/10/10 | 1,010 | 1,010 | 997 | 1,000 | -10 | -1% | 5,700 |
| 2003/10/09 | 1,000 | 1,010 | 996 | 1,010 | +10 | +1% | 2,700 |
| 2003/10/08 | 995 | 1,010 | 995 | 1,000 | +5 | +0.5% | 28,600 |
| 2003/10/07 | 965 | 1,020 | 965 | 995 | +30 | +3.1% | 41,000 |
| 2003/10/06 | 920 | 970 | 920 | 965 | +45 | +4.9% | 13,600 |
| 2003/10/03 | 904 | 930 | 900 | 920 | +15 | +1.7% | 35,100 |
| 2003/10/02 | 905 | 909 | 904 | 905 | +1 | +0.1% | 5,500 |
| 2003/10/01 | 903 | 905 | 903 | 904 | ±0 | ±0% | 3,900 |
| 2003/09/30 | 901 | 905 | 901 | 904 | ±0 | ±0% | 8,600 |
| 2003/09/29 | 895 | 910 | 895 | 904 | +4 | +0.4% | 3,600 |
| 2003/09/26 | 920 | 920 | 900 | 900 | -20 | -2.2% | 6,200 |
| 2003/09/25 | 920 | 930 | 910 | 920 | -15 | -1.6% | 11,000 |
| 2003/09/24 | 930 | 940 | 920 | 935 | ±0 | ±0% | 8,000 |
| 2003/09/22 | 955 | 970 | 925 | 935 | -22 | -2.3% | 10,300 |
| 2003/09/19 | 966 | 968 | 955 | 957 | -10 | -1% | 6,200 |
| 2003/09/18 | 975 | 990 | 966 | 967 | -13 | -1.3% | 6,500 |
| 2003/09/17 | 909 | 990 | 909 | 980 | +75 | +8.3% | 23,000 |
| 2003/09/16 | 895 | 905 | 895 | 905 | +9 | +1% | 10,900 |
| 2003/09/12 | 895 | 897 | 895 | 896 | +6 | +0.7% | 5,400 |
| 2003/09/11 | 888 | 890 | 886 | 890 | +2 | +0.2% | 6,600 |
| 2003/09/10 | 882 | 888 | 882 | 888 | +2 | +0.2% | 3,100 |
| 2003/09/09 | 880 | 886 | 880 | 886 | +6 | +0.7% | 7,100 |
| 2003/09/08 | 875 | 880 | 872 | 880 | +5 | +0.6% | 1,700 |
| 2003/09/05 | 875 | 875 | 875 | 875 | +4 | +0.5% | 2,900 |
| 2003/09/04 | 871 | 875 | 868 | 871 | +1 | +0.1% | 5,800 |
5301～
5350
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
