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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,509 | 1,509 | 1,502 | 1,506 | +3 | +0.2% | 1,900 |
| 2024/09/19 | 1,500 | 1,505 | 1,500 | 1,503 | +5 | +0.3% | 1,900 |
| 2024/09/18 | 1,495 | 1,500 | 1,495 | 1,498 | +3 | +0.2% | 1,600 |
| 2024/09/17 | 1,500 | 1,500 | 1,487 | 1,495 | -2 | -0.1% | 3,200 |
| 2024/09/13 | 1,494 | 1,498 | 1,494 | 1,497 | +3 | +0.2% | 2,100 |
| 2024/09/12 | 1,482 | 1,495 | 1,482 | 1,494 | +15 | +1% | 2,900 |
| 2024/09/11 | 1,485 | 1,488 | 1,479 | 1,479 | -6 | -0.4% | 11,000 |
| 2024/09/10 | 1,494 | 1,501 | 1,484 | 1,485 | -8 | -0.5% | 15,900 |
| 2024/09/09 | 1,525 | 1,525 | 1,489 | 1,493 | -32 | -2.1% | 20,600 |
| 2024/09/06 | 1,533 | 1,536 | 1,525 | 1,525 | -7 | -0.5% | 5,000 |
| 2024/09/05 | 1,530 | 1,533 | 1,530 | 1,532 | +1 | +0.1% | 2,100 |
| 2024/09/04 | 1,533 | 1,537 | 1,531 | 1,531 | -2 | -0.1% | 3,500 |
| 2024/09/03 | 1,533 | 1,534 | 1,533 | 1,533 | ±0 | ±0% | 3,200 |
| 2024/09/02 | 1,537 | 1,537 | 1,533 | 1,533 | -3 | -0.2% | 3,000 |
| 2024/08/30 | 1,540 | 1,540 | 1,535 | 1,536 | -2 | -0.1% | 2,700 |
| 2024/08/29 | 1,539 | 1,539 | 1,537 | 1,538 | +1 | +0.1% | 1,800 |
| 2024/08/28 | 1,539 | 1,539 | 1,537 | 1,537 | -2 | -0.1% | 1,300 |
| 2024/08/27 | 1,539 | 1,539 | 1,534 | 1,539 | +1 | +0.1% | 2,500 |
| 2024/08/26 | 1,539 | 1,540 | 1,536 | 1,538 | -3 | -0.2% | 3,300 |
| 2024/08/23 | 1,540 | 1,542 | 1,540 | 1,541 | +1 | +0.1% | 1,500 |
| 2024/08/22 | 1,541 | 1,541 | 1,539 | 1,540 | -1 | -0.1% | 3,100 |
| 2024/08/21 | 1,542 | 1,542 | 1,540 | 1,541 | -1 | -0.1% | 1,700 |
| 2024/08/20 | 1,542 | 1,542 | 1,540 | 1,542 | +1 | +0.1% | 1,800 |
| 2024/08/19 | 1,543 | 1,543 | 1,539 | 1,541 | ±0 | ±0% | 2,600 |
| 2024/08/16 | 1,545 | 1,545 | 1,541 | 1,541 | -1 | -0.1% | 2,200 |
| 2024/08/15 | 1,545 | 1,546 | 1,542 | 1,542 | +1 | +0.1% | 1,300 |
| 2024/08/14 | 1,545 | 1,545 | 1,540 | 1,541 | -4 | -0.3% | 1,800 |
| 2024/08/13 | 1,544 | 1,550 | 1,541 | 1,545 | +1 | +0.1% | 1,600 |
| 2024/08/09 | 1,549 | 1,549 | 1,544 | 1,544 | -6 | -0.4% | 2,200 |
| 2024/08/08 | 1,556 | 1,556 | 1,550 | 1,550 | -6 | -0.4% | 3,800 |
| 2024/08/07 | 1,539 | 1,556 | 1,539 | 1,556 | +17 | +1.1% | 3,600 |
| 2024/08/06 | 1,501 | 1,559 | 1,501 | 1,539 | +39 | +2.6% | 5,800 |
| 2024/08/05 | 1,555 | 1,555 | 1,500 | 1,500 | -58 | -3.7% | 16,600 |
| 2024/08/02 | 1,560 | 1,564 | 1,558 | 1,558 | -5 | -0.3% | 5,200 |
| 2024/08/01 | 1,568 | 1,573 | 1,563 | 1,563 | -2 | -0.1% | 2,900 |
| 2024/07/31 | 1,563 | 1,570 | 1,563 | 1,565 | +7 | +0.4% | 3,500 |
| 2024/07/30 | 1,579 | 1,579 | 1,558 | 1,558 | -21 | -1.3% | 23,000 |
| 2024/07/29 | 1,580 | 1,581 | 1,576 | 1,579 | +1 | +0.1% | 3,300 |
| 2024/07/26 | 1,581 | 1,581 | 1,578 | 1,578 | +1 | +0.1% | 2,400 |
| 2024/07/25 | 1,580 | 1,580 | 1,576 | 1,577 | -3 | -0.2% | 3,900 |
| 2024/07/24 | 1,583 | 1,585 | 1,580 | 1,580 | -4 | -0.3% | 2,600 |
| 2024/07/23 | 1,587 | 1,588 | 1,583 | 1,584 | -4 | -0.3% | 2,000 |
| 2024/07/22 | 1,585 | 1,588 | 1,582 | 1,588 | +3 | +0.2% | 1,900 |
| 2024/07/19 | 1,583 | 1,585 | 1,581 | 1,585 | ±0 | ±0% | 1,400 |
| 2024/07/18 | 1,582 | 1,585 | 1,578 | 1,585 | +8 | +0.5% | 3,000 |
| 2024/07/17 | 1,581 | 1,582 | 1,575 | 1,577 | -3 | -0.2% | 7,800 |
| 2024/07/16 | 1,581 | 1,582 | 1,580 | 1,580 | ±0 | ±0% | 2,200 |
| 2024/07/12 | 1,583 | 1,584 | 1,580 | 1,580 | ±0 | ±0% | 4,600 |
| 2024/07/11 | 1,582 | 1,584 | 1,580 | 1,580 | -2 | -0.1% | 5,800 |
| 2024/07/10 | 1,585 | 1,586 | 1,582 | 1,582 | -3 | -0.2% | 3,100 |
51～
100
件表示中 / 6846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 | 144,500円 | +1.8% | -21.4% | 1.73% | 67.93倍 | 1.22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 |
| 交換デキル | 314,000円 | +32.2% | -1.5% | 0.00% | 34.01倍 | 5.73倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| ＧＤＯ | 39,000円 | +5.3% | - | 0.00% | - | -1.18倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
| テイツー | 9,700円 | +6.3% | +5.4% | 4.12% | 6.81倍 | 1.06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 | 118,400円 | -1.3% | -30.9% | 1.69% | 18.22倍 | 0.56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
