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 |
|---|---|---|---|---|---|---|---|
| 1999/07/16 | 2,050 | 2,220 | 2,050 | 2,110 | +120 | +6% | 96,000 |
| 1999/07/15 | 1,800 | 2,000 | 1,750 | 1,990 | +210 | +11.8% | 61,000 |
| 1999/07/14 | 1,700 | 1,780 | 1,670 | 1,780 | +80 | +4.7% | 40,000 |
| 1999/07/13 | 1,650 | 1,740 | 1,650 | 1,700 | +100 | +6.3% | 31,000 |
| 1999/07/12 | 1,550 | 1,630 | 1,520 | 1,600 | +100 | +6.7% | 15,000 |
| 1999/07/09 | 1,580 | 1,580 | 1,490 | 1,500 | -90 | -5.7% | 16,000 |
| 1999/07/08 | 1,640 | 1,650 | 1,590 | 1,590 | -90 | -5.4% | 14,000 |
| 1999/07/07 | 1,710 | 1,780 | 1,650 | 1,680 | -20 | -1.2% | 32,000 |
| 1999/07/06 | 1,680 | 1,800 | 1,660 | 1,700 | +70 | +4.3% | 34,000 |
| 1999/07/05 | 1,460 | 1,650 | 1,460 | 1,630 | +180 | +12.4% | 45,000 |
| 1999/07/02 | 1,490 | 1,490 | 1,450 | 1,450 | -10 | -0.7% | 29,000 |
| 1999/07/01 | 1,450 | 1,500 | 1,410 | 1,460 | +10 | +0.7% | 25,000 |
| 1999/06/30 | 1,500 | 1,500 | 1,430 | 1,450 | ±0 | ±0% | 55,000 |
| 1999/06/29 | 1,350 | 1,450 | 1,330 | 1,450 | +130 | +9.8% | 50,000 |
| 1999/06/28 | 1,260 | 1,400 | 1,260 | 1,320 | +120 | +10% | 85,000 |
| 1999/06/25 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 3,000 |
| 1999/06/24 | 1,190 | 1,220 | 1,190 | 1,200 | +40 | +3.4% | 9,000 |
| 1999/06/23 | 1,180 | 1,220 | 1,160 | 1,160 | -30 | -2.5% | 25,000 |
| 1999/06/22 | 1,160 | 1,190 | 1,150 | 1,190 | +60 | +5.3% | 18,000 |
| 1999/06/21 | 1,180 | 1,200 | 1,130 | 1,130 | -50 | -4.2% | 15,000 |
| 1999/06/18 | 1,100 | 1,180 | 1,100 | 1,180 | +100 | +9.3% | 8,000 |
| 1999/06/17 | 1,160 | 1,160 | 1,080 | 1,080 | -90 | -7.7% | 6,000 |
| 1999/06/16 | 1,170 | 1,170 | 1,170 | 1,170 | -10 | -0.8% | 1,000 |
| 1999/06/15 | 1,160 | 1,180 | 1,160 | 1,180 | ±0 | ±0% | 7,000 |
| 1999/06/14 | 1,160 | 1,180 | 1,160 | 1,180 | +10 | +0.9% | 6,000 |
| 1999/06/11 | 1,170 | 1,170 | 1,160 | 1,170 | ±0 | ±0% | 6,000 |
| 1999/06/10 | 1,150 | 1,170 | 1,090 | 1,170 | +10 | +0.9% | 27,000 |
| 1999/06/09 | 1,090 | 1,180 | 1,090 | 1,160 | +120 | +11.5% | 109,000 |
| 1999/06/08 | 1,030 | 1,040 | 1,030 | 1,040 | +10 | +1% | 21,000 |
| 1999/06/07 | 1,010 | 1,030 | 1,010 | 1,030 | +65 | +6.7% | 9,000 |
| 1999/06/04 | 962 | 965 | 962 | 965 | +25 | +2.7% | 3,000 |
| 1999/06/03 | 900 | 940 | 900 | 940 | +40 | +4.4% | 19,000 |
| 1999/06/02 | 924 | 924 | 900 | 900 | -12 | -1.3% | 6,000 |
| 1999/06/01 | 912 | 912 | 912 | 912 | ±0 | ±0% | 1,000 |
| 1999/05/31 | 912 | 912 | 912 | 912 | - | - | 1,000 |
| 1999/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/27 | 945 | 945 | 945 | 945 | -1 | -0.1% | 3,000 |
| 1999/05/26 | 941 | 946 | 941 | 946 | -74 | -7.3% | 3,000 |
| 1999/05/25 | 1,020 | 1,020 | 1,020 | 1,020 | -10 | -1% | 1,000 |
| 1999/05/24 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 1,000 |
| 1999/05/21 | 1,030 | 1,030 | 1,030 | 1,030 | +65 | +6.7% | 7,000 |
| 1999/05/20 | 965 | 965 | 965 | 965 | - | - | 1,000 |
| 1999/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/18 | 980 | 980 | 950 | 950 | -30 | -3.1% | 2,000 |
| 1999/05/17 | 980 | 980 | 980 | 980 | - | - | 1,000 |
| 1999/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/13 | 1,010 | 1,010 | 1,010 | 1,010 | - | - | 1,000 |
| 1999/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
6201～
6250
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
