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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 1,646 | 1,654 | 1,645 | 1,654 | +6 | +0.4% | 1,100 |
| 2022/05/24 | 1,650 | 1,650 | 1,646 | 1,648 | -6 | -0.4% | 500 |
| 2022/05/23 | 1,647 | 1,654 | 1,647 | 1,654 | +2 | +0.1% | 1,200 |
| 2022/05/20 | 1,654 | 1,654 | 1,652 | 1,652 | +6 | +0.4% | 500 |
| 2022/05/19 | 1,643 | 1,646 | 1,643 | 1,646 | -13 | -0.8% | 800 |
| 2022/05/18 | 1,649 | 1,659 | 1,645 | 1,659 | +10 | +0.6% | 1,400 |
| 2022/05/17 | 1,651 | 1,651 | 1,649 | 1,649 | +6 | +0.4% | 600 |
| 2022/05/16 | 1,658 | 1,660 | 1,642 | 1,643 | -7 | -0.4% | 2,400 |
| 2022/05/13 | 1,652 | 1,660 | 1,641 | 1,650 | -7 | -0.4% | 3,900 |
| 2022/05/12 | 1,660 | 1,662 | 1,653 | 1,657 | -4 | -0.2% | 1,400 |
| 2022/05/11 | 1,663 | 1,663 | 1,659 | 1,661 | -1 | -0.1% | 500 |
| 2022/05/10 | 1,658 | 1,665 | 1,658 | 1,662 | -2 | -0.1% | 1,000 |
| 2022/05/09 | 1,673 | 1,673 | 1,663 | 1,664 | -5 | -0.3% | 1,900 |
| 2022/05/06 | 1,667 | 1,676 | 1,666 | 1,669 | -2 | -0.1% | 2,400 |
| 2022/05/02 | 1,670 | 1,677 | 1,657 | 1,671 | -4 | -0.2% | 1,600 |
| 2022/04/28 | 1,670 | 1,675 | 1,653 | 1,675 | +17 | +1% | 3,600 |
| 2022/04/27 | 1,652 | 1,665 | 1,647 | 1,658 | +11 | +0.7% | 5,200 |
| 2022/04/26 | 1,652 | 1,652 | 1,646 | 1,647 | +6 | +0.4% | 1,100 |
| 2022/04/25 | 1,641 | 1,650 | 1,641 | 1,641 | -2 | -0.1% | 2,300 |
| 2022/04/22 | 1,650 | 1,650 | 1,641 | 1,643 | -7 | -0.4% | 1,500 |
| 2022/04/21 | 1,644 | 1,650 | 1,644 | 1,650 | +3 | +0.2% | 2,500 |
| 2022/04/20 | 1,643 | 1,649 | 1,643 | 1,647 | -9 | -0.5% | 3,100 |
| 2022/04/19 | 1,665 | 1,665 | 1,656 | 1,656 | -21 | -1.3% | 2,500 |
| 2022/04/18 | 1,691 | 1,701 | 1,650 | 1,677 | +36 | +2.2% | 24,900 |
| 2022/04/15 | 1,640 | 1,645 | 1,637 | 1,641 | +1 | +0.1% | 2,800 |
| 2022/04/14 | 1,643 | 1,645 | 1,639 | 1,640 | -3 | -0.2% | 1,800 |
| 2022/04/13 | 1,641 | 1,650 | 1,641 | 1,643 | -1 | -0.1% | 2,700 |
| 2022/04/12 | 1,659 | 1,659 | 1,642 | 1,644 | -15 | -0.9% | 3,200 |
| 2022/04/11 | 1,671 | 1,675 | 1,654 | 1,659 | -14 | -0.8% | 2,600 |
| 2022/04/08 | 1,670 | 1,675 | 1,660 | 1,673 | +13 | +0.8% | 2,400 |
| 2022/04/07 | 1,674 | 1,676 | 1,651 | 1,660 | -9 | -0.5% | 4,000 |
| 2022/04/06 | 1,674 | 1,677 | 1,669 | 1,669 | -7 | -0.4% | 2,900 |
| 2022/04/05 | 1,695 | 1,697 | 1,676 | 1,676 | -23 | -1.4% | 3,500 |
| 2022/04/04 | 1,691 | 1,700 | 1,681 | 1,699 | +8 | +0.5% | 3,000 |
| 2022/04/01 | 1,686 | 1,698 | 1,680 | 1,691 | +5 | +0.3% | 4,200 |
| 2022/03/31 | 1,694 | 1,694 | 1,674 | 1,686 | ±0 | ±0% | 7,900 |
| 2022/03/30 | 1,687 | 1,687 | 1,650 | 1,686 | -18 | -1.1% | 34,800 |
| 2022/03/29 | 1,702 | 1,713 | 1,702 | 1,704 | -4 | -0.2% | 48,000 |
| 2022/03/28 | 1,707 | 1,714 | 1,705 | 1,708 | +1 | +0.1% | 12,800 |
| 2022/03/25 | 1,707 | 1,712 | 1,707 | 1,707 | -1 | -0.1% | 9,500 |
| 2022/03/24 | 1,698 | 1,708 | 1,698 | 1,708 | +7 | +0.4% | 3,100 |
| 2022/03/23 | 1,706 | 1,713 | 1,700 | 1,701 | -5 | -0.3% | 10,600 |
| 2022/03/22 | 1,718 | 1,723 | 1,706 | 1,706 | -19 | -1.1% | 7,600 |
| 2022/03/18 | 1,707 | 1,725 | 1,707 | 1,725 | -1 | -0.1% | 4,800 |
| 2022/03/17 | 1,720 | 1,726 | 1,712 | 1,726 | +12 | +0.7% | 4,500 |
| 2022/03/16 | 1,720 | 1,720 | 1,711 | 1,714 | +4 | +0.2% | 4,300 |
| 2022/03/15 | 1,703 | 1,710 | 1,702 | 1,710 | +5 | +0.3% | 2,000 |
| 2022/03/14 | 1,680 | 1,708 | 1,680 | 1,705 | -3 | -0.2% | 7,400 |
| 2022/03/11 | 1,692 | 1,708 | 1,692 | 1,708 | ±0 | ±0% | 6,700 |
| 2022/03/10 | 1,693 | 1,708 | 1,693 | 1,708 | +14 | +0.8% | 6,400 |
601～
650
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 | 146,500円 | +1.8% | -21.4% | 1.71% | 68.87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 | 38,900円 | +4.0% | -22.4% | 2.57% | 10.60倍 | 2.19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
