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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 1,659 | 1,659 | 1,645 | 1,650 | ±0 | ±0% | 3,500 |
| 2022/08/03 | 1,656 | 1,664 | 1,647 | 1,650 | ±0 | ±0% | 11,900 |
| 2022/08/02 | 1,650 | 1,653 | 1,650 | 1,650 | -1 | -0.1% | 1,700 |
| 2022/08/01 | 1,656 | 1,657 | 1,651 | 1,651 | -1 | -0.1% | 2,200 |
| 2022/07/29 | 1,658 | 1,658 | 1,652 | 1,652 | -1 | -0.1% | 1,400 |
| 2022/07/28 | 1,651 | 1,657 | 1,650 | 1,653 | +2 | +0.1% | 2,900 |
| 2022/07/27 | 1,652 | 1,654 | 1,651 | 1,651 | -1 | -0.1% | 1,100 |
| 2022/07/26 | 1,656 | 1,656 | 1,652 | 1,652 | -3 | -0.2% | 1,200 |
| 2022/07/25 | 1,652 | 1,656 | 1,651 | 1,655 | +3 | +0.2% | 1,300 |
| 2022/07/22 | 1,658 | 1,658 | 1,652 | 1,652 | -4 | -0.2% | 1,300 |
| 2022/07/21 | 1,651 | 1,656 | 1,651 | 1,656 | +3 | +0.2% | 700 |
| 2022/07/20 | 1,655 | 1,655 | 1,651 | 1,653 | +3 | +0.2% | 1,800 |
| 2022/07/19 | 1,653 | 1,657 | 1,650 | 1,650 | -2 | -0.1% | 3,000 |
| 2022/07/15 | 1,652 | 1,658 | 1,652 | 1,652 | -1 | -0.1% | 1,400 |
| 2022/07/14 | 1,652 | 1,656 | 1,652 | 1,653 | +1 | +0.1% | 1,300 |
| 2022/07/13 | 1,655 | 1,660 | 1,652 | 1,652 | -3 | -0.2% | 1,700 |
| 2022/07/12 | 1,664 | 1,664 | 1,655 | 1,655 | -4 | -0.2% | 1,400 |
| 2022/07/11 | 1,660 | 1,663 | 1,654 | 1,659 | -2 | -0.1% | 3,200 |
| 2022/07/08 | 1,664 | 1,667 | 1,659 | 1,661 | -7 | -0.4% | 4,000 |
| 2022/07/07 | 1,660 | 1,668 | 1,658 | 1,668 | +8 | +0.5% | 2,500 |
| 2022/07/06 | 1,673 | 1,677 | 1,660 | 1,660 | -13 | -0.8% | 2,700 |
| 2022/07/05 | 1,662 | 1,674 | 1,662 | 1,673 | +5 | +0.3% | 1,500 |
| 2022/07/04 | 1,684 | 1,684 | 1,662 | 1,668 | +4 | +0.2% | 1,100 |
| 2022/07/01 | 1,690 | 1,690 | 1,664 | 1,664 | -14 | -0.8% | 1,800 |
| 2022/06/30 | 1,692 | 1,692 | 1,676 | 1,678 | -12 | -0.7% | 2,200 |
| 2022/06/29 | 1,664 | 1,690 | 1,664 | 1,690 | +20 | +1.2% | 4,800 |
| 2022/06/28 | 1,675 | 1,675 | 1,660 | 1,670 | -5 | -0.3% | 1,200 |
| 2022/06/27 | 1,688 | 1,688 | 1,675 | 1,675 | -3 | -0.2% | 1,400 |
| 2022/06/24 | 1,678 | 1,678 | 1,678 | 1,678 | ±0 | ±0% | 200 |
| 2022/06/23 | 1,670 | 1,678 | 1,662 | 1,678 | +12 | +0.7% | 1,100 |
| 2022/06/22 | 1,661 | 1,666 | 1,655 | 1,666 | +6 | +0.4% | 1,100 |
| 2022/06/21 | 1,658 | 1,661 | 1,655 | 1,660 | +2 | +0.1% | 1,700 |
| 2022/06/20 | 1,664 | 1,664 | 1,655 | 1,658 | -7 | -0.4% | 1,300 |
| 2022/06/17 | 1,665 | 1,671 | 1,660 | 1,665 | ±0 | ±0% | 1,200 |
| 2022/06/16 | 1,671 | 1,671 | 1,659 | 1,665 | +6 | +0.4% | 1,100 |
| 2022/06/15 | 1,670 | 1,681 | 1,659 | 1,659 | -17 | -1% | 1,700 |
| 2022/06/14 | 1,688 | 1,688 | 1,676 | 1,676 | -13 | -0.8% | 1,200 |
| 2022/06/13 | 1,680 | 1,695 | 1,676 | 1,689 | +9 | +0.5% | 1,600 |
| 2022/06/10 | 1,673 | 1,686 | 1,673 | 1,680 | -19 | -1.1% | 2,200 |
| 2022/06/09 | 1,693 | 1,699 | 1,687 | 1,699 | +11 | +0.7% | 2,500 |
| 2022/06/08 | 1,687 | 1,693 | 1,669 | 1,688 | +5 | +0.3% | 3,500 |
| 2022/06/07 | 1,693 | 1,693 | 1,682 | 1,683 | -11 | -0.6% | 1,000 |
| 2022/06/06 | 1,680 | 1,694 | 1,664 | 1,694 | +13 | +0.8% | 1,600 |
| 2022/06/03 | 1,662 | 1,681 | 1,662 | 1,681 | -5 | -0.3% | 2,200 |
| 2022/06/02 | 1,662 | 1,686 | 1,662 | 1,686 | +9 | +0.5% | 500 |
| 2022/06/01 | 1,670 | 1,678 | 1,654 | 1,677 | +7 | +0.4% | 1,400 |
| 2022/05/31 | 1,658 | 1,670 | 1,658 | 1,670 | ±0 | ±0% | 900 |
| 2022/05/30 | 1,660 | 1,670 | 1,654 | 1,670 | +16 | +1% | 6,100 |
| 2022/05/27 | 1,656 | 1,656 | 1,648 | 1,654 | +5 | +0.3% | 1,000 |
| 2022/05/26 | 1,654 | 1,655 | 1,646 | 1,649 | -5 | -0.3% | 1,600 |
551～
600
件表示中 / 6823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 | 146,200円 | +1.8% | -21.4% | 1.71% | 68.73倍 | 1.20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 | 39,200円 | +4.0% | -22.4% | 2.55% | 10.68倍 | 2.21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 |
| アプライド | 264,400円 | +0.4% | +0.4% | 3.03% | 5.30倍 | 0.70倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| テイツー | 9,500円 | +6.3% | +5.4% | 4.21% | 6.67倍 | 1.04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 | 113,800円 | -1.3% | -30.9% | 1.76% | 17.51倍 | 0.54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
