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 |
|---|---|---|---|---|---|---|---|
| 1999/12/13 | 1,020 | 1,100 | 1,000 | 1,100 | +50 | +4.8% | 9,500 |
| 1999/12/10 | 1,090 | 1,100 | 1,050 | 1,050 | -10 | -0.9% | 7,100 |
| 1999/12/09 | 1,100 | 1,100 | 1,060 | 1,060 | -40 | -3.6% | 5,600 |
| 1999/12/08 | 1,150 | 1,150 | 1,100 | 1,100 | -50 | -4.3% | 3,900 |
| 1999/12/07 | 1,170 | 1,170 | 1,150 | 1,150 | -40 | -3.4% | 300 |
| 1999/12/06 | 1,230 | 1,230 | 1,190 | 1,190 | -10 | -0.8% | 4,300 |
| 1999/12/03 | 1,100 | 1,200 | 1,080 | 1,200 | +100 | +9.1% | 7,700 |
| 1999/12/02 | 1,100 | 1,120 | 1,100 | 1,100 | -30 | -2.7% | 2,600 |
| 1999/12/01 | 1,160 | 1,200 | 1,120 | 1,130 | -30 | -2.6% | 6,700 |
| 1999/11/30 | 1,200 | 1,200 | 1,150 | 1,160 | +10 | +0.9% | 3,300 |
| 1999/11/29 | 1,150 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 2,900 |
| 1999/11/26 | 1,160 | 1,200 | 1,150 | 1,150 | -50 | -4.2% | 7,400 |
| 1999/11/25 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 7,500 |
| 1999/11/24 | 1,250 | 1,250 | 1,210 | 1,210 | ±0 | ±0% | 5,000 |
| 1999/11/22 | 1,260 | 1,260 | 1,210 | 1,210 | -90 | -6.9% | 4,300 |
| 1999/11/19 | 1,310 | 1,310 | 1,250 | 1,300 | -50 | -3.7% | 3,300 |
| 1999/11/18 | 1,390 | 1,390 | 1,350 | 1,350 | -40 | -2.9% | 7,300 |
| 1999/11/17 | 1,190 | 1,390 | 1,190 | 1,390 | +200 | +16.8% | 14,000 |
| 1999/11/16 | 1,250 | 1,250 | 1,150 | 1,190 | -50 | -4% | 7,100 |
| 1999/11/15 | 1,300 | 1,300 | 1,240 | 1,240 | -100 | -7.5% | 10,300 |
| 1999/11/12 | 1,380 | 1,380 | 1,340 | 1,340 | -50 | -3.6% | 6,100 |
| 1999/11/11 | 1,400 | 1,410 | 1,390 | 1,390 | -10 | -0.7% | 3,800 |
| 1999/11/10 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,400 |
| 1999/11/09 | 1,450 | 1,450 | 1,400 | 1,400 | -50 | -3.4% | 3,600 |
| 1999/11/08 | 1,500 | 1,500 | 1,400 | 1,450 | -30 | -2% | 2,200 |
| 1999/11/05 | 1,460 | 1,480 | 1,450 | 1,480 | +30 | +2.1% | 1,300 |
| 1999/11/04 | 1,500 | 1,500 | 1,450 | 1,450 | -50 | -3.3% | 4,800 |
| 1999/11/02 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 700 |
| 1999/11/01 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 500 |
| 1999/10/29 | 1,500 | 1,500 | 1,500 | 1,500 | +10 | +0.7% | 800 |
| 1999/10/28 | 1,560 | 1,560 | 1,490 | 1,490 | -90 | -5.7% | 1,200 |
| 1999/10/27 | 1,570 | 1,580 | 1,550 | 1,580 | ±0 | ±0% | 4,000 |
| 1999/10/26 | 1,590 | 1,590 | 1,580 | 1,580 | -20 | -1.3% | 1,500 |
| 1999/10/25 | 1,650 | 1,650 | 1,600 | 1,600 | ±0 | ±0% | 900 |
| 1999/10/22 | 1,630 | 1,640 | 1,600 | 1,600 | ±0 | ±0% | 1,600 |
| 1999/10/21 | 1,580 | 1,600 | 1,580 | 1,600 | +80 | +5.3% | 2,600 |
| 1999/10/20 | 1,500 | 1,530 | 1,500 | 1,520 | +70 | +4.8% | 3,100 |
| 1999/10/19 | 1,410 | 1,450 | 1,410 | 1,450 | -20 | -1.4% | 3,500 |
| 1999/10/18 | 1,410 | 1,500 | 1,410 | 1,470 | -110 | -7% | 2,000 |
| 1999/10/15 | 1,560 | 1,630 | 1,560 | 1,580 | +50 | +3.3% | 4,800 |
| 1999/10/14 | 1,580 | 1,580 | 1,530 | 1,530 | -70 | -4.4% | 1,700 |
| 1999/10/13 | 1,600 | 1,600 | 1,600 | 1,600 | +10 | +0.6% | 1,500 |
| 1999/10/12 | 1,610 | 1,610 | 1,590 | 1,590 | ±0 | ±0% | 3,100 |
| 1999/10/08 | 1,610 | 1,610 | 1,550 | 1,590 | -10 | -0.6% | 5,000 |
| 1999/10/07 | 1,670 | 1,670 | 1,590 | 1,600 | -70 | -4.2% | 3,600 |
| 1999/10/06 | 1,600 | 1,670 | 1,600 | 1,670 | +70 | +4.4% | 7,500 |
| 1999/10/05 | 1,600 | 1,660 | 1,600 | 1,600 | +10 | +0.6% | 3,500 |
| 1999/10/04 | 1,640 | 1,640 | 1,590 | 1,590 | -10 | -0.6% | 2,600 |
| 1999/10/01 | 1,680 | 1,680 | 1,600 | 1,600 | -60 | -3.6% | 5,200 |
| 1999/09/30 | 1,660 | 1,660 | 1,660 | 1,660 | -40 | -2.4% | 200 |
6101～
6150
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 | 147,000円 | +1.8% | -21.4% | 1.70% | 69.11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 | 39,500円 | +4.0% | -22.4% | 2.53% | 10.77倍 | 2.22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 | 267,500円 | +0.4% | +0.4% | 2.99% | 5.36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
