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 |
|---|---|---|---|---|---|---|---|
| 2026/02/03 | 1,396 | 1,398 | 1,395 | 1,397 | +1 | +0.1% | 2,600 |
| 2026/02/02 | 1,402 | 1,402 | 1,396 | 1,396 | -6 | -0.4% | 2,400 |
| 2026/01/30 | 1,391 | 1,404 | 1,387 | 1,402 | +16 | +1.2% | 6,200 |
| 2026/01/29 | 1,400 | 1,402 | 1,385 | 1,386 | -4 | -0.3% | 6,500 |
| 2026/01/28 | 1,396 | 1,396 | 1,390 | 1,390 | -6 | -0.4% | 4,700 |
| 2026/01/27 | 1,400 | 1,400 | 1,396 | 1,396 | -3 | -0.2% | 4,800 |
| 2026/01/26 | 1,400 | 1,402 | 1,399 | 1,399 | -2 | -0.1% | 4,800 |
| 2026/01/23 | 1,402 | 1,405 | 1,400 | 1,401 | -1 | -0.1% | 6,500 |
| 2026/01/22 | 1,404 | 1,408 | 1,401 | 1,402 | -2 | -0.1% | 5,200 |
| 2026/01/21 | 1,410 | 1,417 | 1,402 | 1,404 | -6 | -0.4% | 8,600 |
| 2026/01/20 | 1,409 | 1,425 | 1,404 | 1,410 | +10 | +0.7% | 25,400 |
| 2026/01/19 | 1,460 | 1,504 | 1,400 | 1,400 | -154 | -9.9% | 312,200 |
| 2026/01/16 | 1,405 | 1,554 | 1,405 | 1,554 | +143 | +10.1% | 98,300 |
| 2026/01/15 | 1,421 | 1,426 | 1,400 | 1,411 | -10 | -0.7% | 7,700 |
| 2026/01/14 | 1,457 | 1,461 | 1,421 | 1,421 | -66 | -4.4% | 11,400 |
| 2026/01/13 | 1,396 | 1,510 | 1,390 | 1,487 | +96 | +6.9% | 29,500 |
| 2026/01/09 | 1,389 | 1,391 | 1,388 | 1,391 | +2 | +0.1% | 2,600 |
| 2026/01/08 | 1,388 | 1,389 | 1,385 | 1,389 | +1 | +0.1% | 2,500 |
| 2026/01/07 | 1,386 | 1,388 | 1,385 | 1,388 | +4 | +0.3% | 1,400 |
| 2026/01/06 | 1,386 | 1,388 | 1,382 | 1,384 | +3 | +0.2% | 2,500 |
| 2026/01/05 | 1,385 | 1,387 | 1,381 | 1,381 | -2 | -0.1% | 4,100 |
| 2025/12/30 | 1,380 | 1,389 | 1,380 | 1,383 | +4 | +0.3% | 2,900 |
| 2025/12/29 | 1,373 | 1,379 | 1,373 | 1,379 | +7 | +0.5% | 3,500 |
| 2025/12/26 | 1,373 | 1,373 | 1,371 | 1,372 | ±0 | ±0% | 4,500 |
| 2025/12/25 | 1,377 | 1,377 | 1,372 | 1,372 | -4 | -0.3% | 4,200 |
| 2025/12/24 | 1,376 | 1,377 | 1,372 | 1,376 | +1 | +0.1% | 5,700 |
| 2025/12/23 | 1,374 | 1,376 | 1,372 | 1,375 | +1 | +0.1% | 4,000 |
| 2025/12/22 | 1,376 | 1,377 | 1,374 | 1,374 | -1 | -0.1% | 5,400 |
| 2025/12/19 | 1,377 | 1,377 | 1,375 | 1,375 | -1 | -0.1% | 3,000 |
| 2025/12/18 | 1,378 | 1,379 | 1,375 | 1,376 | ±0 | ±0% | 2,200 |
| 2025/12/17 | 1,377 | 1,377 | 1,375 | 1,376 | -1 | -0.1% | 2,200 |
| 2025/12/16 | 1,376 | 1,378 | 1,376 | 1,377 | -1 | -0.1% | 1,600 |
| 2025/12/15 | 1,376 | 1,378 | 1,376 | 1,378 | +1 | +0.1% | 1,700 |
| 2025/12/12 | 1,376 | 1,378 | 1,376 | 1,377 | +1 | +0.1% | 1,600 |
| 2025/12/11 | 1,375 | 1,377 | 1,374 | 1,376 | +1 | +0.1% | 2,900 |
| 2025/12/10 | 1,375 | 1,375 | 1,374 | 1,375 | ±0 | ±0% | 1,100 |
| 2025/12/09 | 1,376 | 1,376 | 1,375 | 1,375 | -2 | -0.1% | 1,200 |
| 2025/12/08 | 1,374 | 1,377 | 1,374 | 1,377 | +2 | +0.1% | 3,500 |
| 2025/12/05 | 1,373 | 1,375 | 1,373 | 1,375 | +2 | +0.1% | 1,700 |
| 2025/12/04 | 1,373 | 1,375 | 1,373 | 1,373 | ±0 | ±0% | 2,800 |
| 2025/12/03 | 1,373 | 1,376 | 1,372 | 1,373 | -2 | -0.1% | 3,300 |
| 2025/12/02 | 1,375 | 1,377 | 1,374 | 1,375 | +1 | +0.1% | 1,800 |
| 2025/12/01 | 1,375 | 1,377 | 1,373 | 1,374 | +2 | +0.1% | 1,900 |
| 2025/11/28 | 1,374 | 1,375 | 1,372 | 1,372 | -1 | -0.1% | 2,200 |
| 2025/11/27 | 1,372 | 1,373 | 1,372 | 1,373 | +1 | +0.1% | 1,200 |
| 2025/11/26 | 1,376 | 1,376 | 1,370 | 1,372 | +1 | +0.1% | 2,300 |
| 2025/11/25 | 1,375 | 1,375 | 1,370 | 1,371 | -1 | -0.1% | 2,700 |
| 2025/11/21 | 1,375 | 1,375 | 1,371 | 1,372 | -3 | -0.2% | 1,100 |
| 2025/11/20 | 1,367 | 1,375 | 1,367 | 1,375 | +8 | +0.6% | 2,400 |
| 2025/11/19 | 1,371 | 1,374 | 1,367 | 1,367 | -5 | -0.4% | 2,600 |
51～
100
件表示中 / 7178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 | 136,100円 | +0.2% | -39.2% | 1.84% | 152.41倍 | 1.16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 |
| マーケットエンタ | 121,600円 | +8.6% | -81.0% | 0.00% | 650.27倍 | 5.62倍 |
|
「高く売れるドットコム」など買い取りサイトを多数展開、格安スマホの通信回線販売が急成長 |
| ＩＮＧＳ | 256,000円 | +24.0% | +25.8% | 0.00% | 19.04倍 | 3.04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 |
| ファーマライズ | 52,000円 | +5.2% | +591.9% | 2.69% | 22.48倍 | 0.91倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
| ＮＡＴＴＹＨＤ | 253,200円 | +4.1% | - | 0.00% | 619.07倍 | 4.71倍 |
|
居酒屋「肉汁餃子のダンダダン」を展開。外食等へのギョーザ製造販売も。２２年に持株会社移行 |
市場注目の銘柄
チャート関連のコラム
