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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 1,709 | 1,709 | 1,694 | 1,694 | -11 | -0.6% | 20,400 |
| 2022/03/08 | 1,682 | 1,705 | 1,681 | 1,705 | +12 | +0.7% | 14,500 |
| 2022/03/07 | 1,708 | 1,708 | 1,693 | 1,693 | -7 | -0.4% | 9,200 |
| 2022/03/04 | 1,725 | 1,725 | 1,700 | 1,700 | -12 | -0.7% | 17,900 |
| 2022/03/03 | 1,720 | 1,724 | 1,712 | 1,712 | -2 | -0.1% | 7,800 |
| 2022/03/02 | 1,702 | 1,719 | 1,702 | 1,714 | +7 | +0.4% | 5,300 |
| 2022/03/01 | 1,709 | 1,715 | 1,703 | 1,707 | +2 | +0.1% | 3,900 |
| 2022/02/28 | 1,714 | 1,715 | 1,705 | 1,705 | -2 | -0.1% | 4,700 |
| 2022/02/25 | 1,710 | 1,710 | 1,699 | 1,707 | +2 | +0.1% | 45,400 |
| 2022/02/24 | 1,700 | 1,705 | 1,698 | 1,705 | +6 | +0.4% | 2,200 |
| 2022/02/22 | 1,704 | 1,707 | 1,699 | 1,699 | -5 | -0.3% | 3,300 |
| 2022/02/21 | 1,704 | 1,704 | 1,699 | 1,704 | ±0 | ±0% | 4,400 |
| 2022/02/18 | 1,691 | 1,709 | 1,691 | 1,704 | -9 | -0.5% | 9,800 |
| 2022/02/17 | 1,713 | 1,713 | 1,701 | 1,713 | +8 | +0.5% | 4,100 |
| 2022/02/16 | 1,704 | 1,706 | 1,697 | 1,705 | +6 | +0.4% | 2,400 |
| 2022/02/15 | 1,702 | 1,705 | 1,699 | 1,699 | +4 | +0.2% | 2,100 |
| 2022/02/14 | 1,695 | 1,700 | 1,695 | 1,695 | -1 | -0.1% | 4,100 |
| 2022/02/10 | 1,700 | 1,700 | 1,689 | 1,696 | -1 | -0.1% | 7,400 |
| 2022/02/09 | 1,693 | 1,697 | 1,688 | 1,697 | +4 | +0.2% | 2,200 |
| 2022/02/08 | 1,689 | 1,693 | 1,680 | 1,693 | +4 | +0.2% | 2,000 |
| 2022/02/07 | 1,699 | 1,699 | 1,687 | 1,689 | -7 | -0.4% | 2,900 |
| 2022/02/04 | 1,699 | 1,699 | 1,688 | 1,696 | +10 | +0.6% | 5,800 |
| 2022/02/03 | 1,682 | 1,694 | 1,677 | 1,686 | +6 | +0.4% | 3,200 |
| 2022/02/02 | 1,675 | 1,680 | 1,675 | 1,680 | +5 | +0.3% | 1,300 |
| 2022/02/01 | 1,678 | 1,678 | 1,675 | 1,675 | +3 | +0.2% | 800 |
| 2022/01/31 | 1,678 | 1,679 | 1,672 | 1,672 | ±0 | ±0% | 900 |
| 2022/01/28 | 1,666 | 1,672 | 1,662 | 1,672 | +10 | +0.6% | 5,800 |
| 2022/01/27 | 1,670 | 1,670 | 1,662 | 1,662 | -6 | -0.4% | 2,100 |
| 2022/01/26 | 1,670 | 1,670 | 1,668 | 1,668 | +1 | +0.1% | 1,700 |
| 2022/01/25 | 1,669 | 1,669 | 1,660 | 1,667 | -3 | -0.2% | 2,200 |
| 2022/01/24 | 1,671 | 1,674 | 1,670 | 1,670 | -5 | -0.3% | 2,700 |
| 2022/01/21 | 1,674 | 1,675 | 1,667 | 1,675 | +5 | +0.3% | 3,900 |
| 2022/01/20 | 1,668 | 1,676 | 1,668 | 1,670 | +2 | +0.1% | 900 |
| 2022/01/19 | 1,671 | 1,675 | 1,667 | 1,668 | -2 | -0.1% | 2,100 |
| 2022/01/18 | 1,679 | 1,679 | 1,667 | 1,670 | -1 | -0.1% | 1,100 |
| 2022/01/17 | 1,674 | 1,678 | 1,670 | 1,671 | -3 | -0.2% | 1,400 |
| 2022/01/14 | 1,670 | 1,675 | 1,662 | 1,674 | +4 | +0.2% | 2,300 |
| 2022/01/13 | 1,662 | 1,678 | 1,662 | 1,670 | -7 | -0.4% | 1,500 |
| 2022/01/12 | 1,681 | 1,681 | 1,659 | 1,677 | +21 | +1.3% | 4,400 |
| 2022/01/11 | 1,650 | 1,660 | 1,650 | 1,656 | +5 | +0.3% | 1,900 |
| 2022/01/07 | 1,650 | 1,659 | 1,650 | 1,651 | +3 | +0.2% | 5,400 |
| 2022/01/06 | 1,647 | 1,658 | 1,647 | 1,648 | -9 | -0.5% | 1,800 |
| 2022/01/05 | 1,646 | 1,659 | 1,646 | 1,657 | +7 | +0.4% | 1,700 |
| 2022/01/04 | 1,659 | 1,659 | 1,645 | 1,650 | -2 | -0.1% | 2,300 |
| 2021/12/30 | 1,650 | 1,657 | 1,648 | 1,652 | +9 | +0.5% | 5,700 |
| 2021/12/29 | 1,640 | 1,646 | 1,639 | 1,643 | +3 | +0.2% | 3,900 |
| 2021/12/28 | 1,646 | 1,653 | 1,640 | 1,640 | -6 | -0.4% | 3,400 |
| 2021/12/27 | 1,655 | 1,658 | 1,640 | 1,646 | +5 | +0.3% | 3,700 |
| 2021/12/24 | 1,641 | 1,643 | 1,639 | 1,641 | -5 | -0.3% | 2,400 |
| 2021/12/23 | 1,641 | 1,646 | 1,640 | 1,646 | +5 | +0.3% | 2,800 |
651～
700
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
