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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,625 | 1,629 | 1,625 | 1,626 | -2 | -0.1% | 1,600 |
| 2024/02/20 | 1,627 | 1,628 | 1,626 | 1,628 | +5 | +0.3% | 3,600 |
| 2024/02/19 | 1,622 | 1,626 | 1,622 | 1,623 | +1 | +0.1% | 2,600 |
| 2024/02/16 | 1,625 | 1,625 | 1,621 | 1,622 | ±0 | ±0% | 2,400 |
| 2024/02/15 | 1,622 | 1,624 | 1,622 | 1,622 | ±0 | ±0% | 1,800 |
| 2024/02/14 | 1,625 | 1,625 | 1,621 | 1,622 | ±0 | ±0% | 3,900 |
| 2024/02/13 | 1,620 | 1,625 | 1,620 | 1,622 | +4 | +0.2% | 2,700 |
| 2024/02/09 | 1,619 | 1,622 | 1,618 | 1,618 | -2 | -0.1% | 2,600 |
| 2024/02/08 | 1,619 | 1,622 | 1,618 | 1,620 | +1 | +0.1% | 2,000 |
| 2024/02/07 | 1,625 | 1,627 | 1,618 | 1,619 | -6 | -0.4% | 5,100 |
| 2024/02/06 | 1,635 | 1,635 | 1,620 | 1,625 | -10 | -0.6% | 6,000 |
| 2024/02/05 | 1,616 | 1,637 | 1,616 | 1,635 | +19 | +1.2% | 11,000 |
| 2024/02/02 | 1,615 | 1,618 | 1,613 | 1,616 | +2 | +0.1% | 3,500 |
| 2024/02/01 | 1,619 | 1,619 | 1,611 | 1,614 | -1 | -0.1% | 4,500 |
| 2024/01/31 | 1,605 | 1,615 | 1,605 | 1,615 | +15 | +0.9% | 2,800 |
| 2024/01/30 | 1,616 | 1,618 | 1,600 | 1,600 | -14 | -0.9% | 30,100 |
| 2024/01/29 | 1,613 | 1,614 | 1,610 | 1,614 | +4 | +0.2% | 3,100 |
| 2024/01/26 | 1,611 | 1,612 | 1,610 | 1,610 | -1 | -0.1% | 2,900 |
| 2024/01/25 | 1,614 | 1,614 | 1,611 | 1,611 | -1 | -0.1% | 3,200 |
| 2024/01/24 | 1,612 | 1,615 | 1,610 | 1,612 | +1 | +0.1% | 2,900 |
| 2024/01/23 | 1,610 | 1,615 | 1,610 | 1,611 | +1 | +0.1% | 3,800 |
| 2024/01/22 | 1,610 | 1,613 | 1,608 | 1,610 | ±0 | ±0% | 3,700 |
| 2024/01/19 | 1,610 | 1,613 | 1,610 | 1,610 | ±0 | ±0% | 3,300 |
| 2024/01/18 | 1,612 | 1,614 | 1,610 | 1,610 | ±0 | ±0% | 3,100 |
| 2024/01/17 | 1,611 | 1,614 | 1,610 | 1,610 | -1 | -0.1% | 2,900 |
| 2024/01/16 | 1,612 | 1,615 | 1,611 | 1,611 | -1 | -0.1% | 2,600 |
| 2024/01/15 | 1,613 | 1,616 | 1,612 | 1,612 | -1 | -0.1% | 3,800 |
| 2024/01/12 | 1,618 | 1,619 | 1,613 | 1,613 | -6 | -0.4% | 4,600 |
| 2024/01/11 | 1,619 | 1,621 | 1,619 | 1,619 | -1 | -0.1% | 2,700 |
| 2024/01/10 | 1,621 | 1,622 | 1,620 | 1,620 | -1 | -0.1% | 5,100 |
| 2024/01/09 | 1,620 | 1,621 | 1,617 | 1,621 | +4 | +0.2% | 5,200 |
| 2024/01/05 | 1,611 | 1,618 | 1,611 | 1,617 | +7 | +0.4% | 3,700 |
| 2024/01/04 | 1,605 | 1,610 | 1,604 | 1,610 | +6 | +0.4% | 3,800 |
| 2023/12/29 | 1,607 | 1,607 | 1,602 | 1,604 | +1 | +0.1% | 2,600 |
| 2023/12/28 | 1,604 | 1,605 | 1,602 | 1,603 | +1 | +0.1% | 2,900 |
| 2023/12/27 | 1,603 | 1,603 | 1,600 | 1,602 | +1 | +0.1% | 3,800 |
| 2023/12/26 | 1,602 | 1,602 | 1,600 | 1,601 | ±0 | ±0% | 3,300 |
| 2023/12/25 | 1,600 | 1,601 | 1,600 | 1,601 | +1 | +0.1% | 2,100 |
| 2023/12/22 | 1,601 | 1,602 | 1,600 | 1,600 | ±0 | ±0% | 3,400 |
| 2023/12/21 | 1,600 | 1,602 | 1,600 | 1,600 | ±0 | ±0% | 2,500 |
| 2023/12/20 | 1,600 | 1,602 | 1,600 | 1,600 | -3 | -0.2% | 2,900 |
| 2023/12/19 | 1,601 | 1,603 | 1,601 | 1,603 | +2 | +0.1% | 1,400 |
| 2023/12/18 | 1,603 | 1,603 | 1,601 | 1,601 | -2 | -0.1% | 1,400 |
| 2023/12/15 | 1,603 | 1,604 | 1,601 | 1,603 | +3 | +0.2% | 3,300 |
| 2023/12/14 | 1,604 | 1,604 | 1,600 | 1,600 | -2 | -0.1% | 3,000 |
| 2023/12/13 | 1,603 | 1,605 | 1,602 | 1,602 | -2 | -0.1% | 1,800 |
| 2023/12/12 | 1,604 | 1,604 | 1,602 | 1,604 | +2 | +0.1% | 1,400 |
| 2023/12/11 | 1,602 | 1,604 | 1,601 | 1,602 | ±0 | ±0% | 2,300 |
| 2023/12/08 | 1,606 | 1,606 | 1,602 | 1,602 | ±0 | ±0% | 3,200 |
| 2023/12/07 | 1,602 | 1,605 | 1,601 | 1,602 | -1 | -0.1% | 2,200 |
51～
100
件表示中 / 6702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 | 159,200円 | +5.4% | +54.3% | 1.57% | 74.12倍 | 1.33倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクセーションサロンやフィットネスも |
| ｊＧｒｏｕｐ | 63,000円 | +1.1% | +3.3% | 0.63% | 28.64倍 | 39.47倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| アプライド | 282,100円 | +3.6% | +2.7% | 2.84% | 6.93倍 | 0.79倍 |
|
九州地盤。西日本を軸にパソコン小売店「アプライド」展開。大学など法人向けの売上が主体に |
| ペッパー | 12,600円 | -5.0% | - | 0.00% | - | 2.89倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| Ｇオイスター | 175,500円 | +3.5% | 0.0% | 0.00% | 57.00倍 | 7.01倍 |
|
カキの直営レストランを全国展開。卸売り兼営し、厚労省以上の衛生基準で養殖や加工にも進出 |
市場注目の銘柄
チャート関連のコラム
