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 |
|---|---|---|---|---|---|---|---|
| 2022/04/04 | 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 |
| 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 |
801～
850
件表示中 / 6990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 | 137,100円 | +4.5% | +38.5% | 1.82% | 140.18倍 | 1.14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 | 35,100円 | +14.7% | -89.9% | 2.85% | 113.59倍 | 2.04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 |
| ＩＮＧＳ | 267,700円 | +23.0% | +11.1% | 0.00% | 22.35倍 | 3.83倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| ライフフーズ | 166,300円 | -2.8% | -51.7% | 0.30% | 48.39倍 | 3.05倍 |
|
関西地盤の和食外食チェーン。主力はセルフ食堂「ザめしや」と定食メニュー主体の「街かど屋」 |
| ウェルビンＧ | - | +14.5% | +30.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
