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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,470 | 1,478 | 1,460 | 1,466 | -4 | -0.3% | 4,700 |
| 2024/11/01 | 1,462 | 1,470 | 1,460 | 1,470 | +4 | +0.3% | 3,600 |
| 2024/10/31 | 1,460 | 1,466 | 1,452 | 1,466 | +13 | +0.9% | 8,500 |
| 2024/10/30 | 1,481 | 1,483 | 1,453 | 1,453 | -29 | -2% | 32,500 |
| 2024/10/29 | 1,482 | 1,488 | 1,482 | 1,482 | -3 | -0.2% | 2,600 |
| 2024/10/28 | 1,480 | 1,485 | 1,479 | 1,485 | +5 | +0.3% | 3,500 |
| 2024/10/25 | 1,481 | 1,485 | 1,480 | 1,480 | -2 | -0.1% | 4,700 |
| 2024/10/24 | 1,487 | 1,487 | 1,481 | 1,482 | -5 | -0.3% | 3,500 |
| 2024/10/23 | 1,489 | 1,490 | 1,487 | 1,487 | -5 | -0.3% | 3,100 |
| 2024/10/22 | 1,492 | 1,492 | 1,489 | 1,492 | ±0 | ±0% | 1,700 |
| 2024/10/21 | 1,491 | 1,493 | 1,490 | 1,492 | +2 | +0.1% | 2,800 |
| 2024/10/18 | 1,491 | 1,498 | 1,490 | 1,490 | -1 | -0.1% | 4,100 |
| 2024/10/17 | 1,492 | 1,493 | 1,490 | 1,491 | -2 | -0.1% | 2,900 |
| 2024/10/16 | 1,493 | 1,494 | 1,491 | 1,493 | +2 | +0.1% | 2,800 |
| 2024/10/15 | 1,493 | 1,495 | 1,491 | 1,491 | -3 | -0.2% | 2,900 |
| 2024/10/11 | 1,493 | 1,495 | 1,492 | 1,494 | -1 | -0.1% | 2,800 |
| 2024/10/10 | 1,496 | 1,497 | 1,492 | 1,495 | -1 | -0.1% | 5,000 |
| 2024/10/09 | 1,499 | 1,500 | 1,495 | 1,496 | -2 | -0.1% | 2,200 |
| 2024/10/08 | 1,501 | 1,504 | 1,496 | 1,498 | -4 | -0.3% | 2,900 |
| 2024/10/07 | 1,503 | 1,503 | 1,498 | 1,502 | +2 | +0.1% | 3,200 |
| 2024/10/04 | 1,492 | 1,504 | 1,492 | 1,500 | +10 | +0.7% | 2,700 |
| 2024/10/03 | 1,505 | 1,508 | 1,483 | 1,490 | -14 | -0.9% | 8,200 |
| 2024/10/02 | 1,510 | 1,510 | 1,504 | 1,504 | -3 | -0.2% | 1,000 |
| 2024/10/01 | 1,507 | 1,509 | 1,507 | 1,507 | +1 | +0.1% | 800 |
| 2024/09/30 | 1,504 | 1,506 | 1,503 | 1,506 | +2 | +0.1% | 4,200 |
| 2024/09/27 | 1,505 | 1,511 | 1,502 | 1,504 | -2 | -0.1% | 2,700 |
| 2024/09/26 | 1,510 | 1,510 | 1,505 | 1,506 | -2 | -0.1% | 2,900 |
| 2024/09/25 | 1,513 | 1,513 | 1,503 | 1,508 | ±0 | ±0% | 1,600 |
| 2024/09/24 | 1,517 | 1,517 | 1,505 | 1,508 | +2 | +0.1% | 3,300 |
| 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 |
101～
150
件表示中 / 6925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 | 140,300円 | -2.4% | -50.4% | 1.78% | 73.30倍 | 1.18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 |
| ＩＣＤＡ | 322,000円 | +5.7% | -15.3% | 2.17% | 6.64倍 | 0.69倍 |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
| ライトオン | 18,600円 | -27.6% | - | 0.00% | - | 26.42倍 |
|
ジーンズカジュアルチェーン大手。郊外ＳＣに出店。アパレル大手ワールド系傘下で再建中 |
| ウェルビンＧ | - | - | - | - | - | - |
|
- |
| ライフフーズ | 164,200円 | -7.9% | +999.9% | 0.00% | 34.91倍 | 3.40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」 |
市場注目の銘柄
チャート関連のコラム
