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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 1,603 | 1,605 | 1,601 | 1,603 | +1 | +0.1% | 1,700 |
2023/12/05 | 1,601 | 1,603 | 1,601 | 1,602 | ±0 | ±0% | 1,500 |
2023/12/04 | 1,604 | 1,605 | 1,601 | 1,602 | -3 | -0.2% | 3,200 |
2023/12/01 | 1,605 | 1,608 | 1,603 | 1,605 | ±0 | ±0% | 2,600 |
2023/11/30 | 1,605 | 1,605 | 1,602 | 1,605 | +2 | +0.1% | 1,900 |
2023/11/29 | 1,605 | 1,605 | 1,603 | 1,603 | -2 | -0.1% | 1,100 |
2023/11/28 | 1,602 | 1,605 | 1,602 | 1,605 | +1 | +0.1% | 2,000 |
2023/11/27 | 1,610 | 1,610 | 1,603 | 1,604 | -4 | -0.2% | 2,800 |
2023/11/24 | 1,607 | 1,608 | 1,603 | 1,608 | +3 | +0.2% | 1,900 |
2023/11/22 | 1,603 | 1,605 | 1,601 | 1,605 | +1 | +0.1% | 2,600 |
2023/11/21 | 1,608 | 1,608 | 1,603 | 1,604 | +1 | +0.1% | 1,800 |
2023/11/20 | 1,605 | 1,606 | 1,603 | 1,603 | -2 | -0.1% | 1,900 |
2023/11/17 | 1,602 | 1,605 | 1,602 | 1,605 | +3 | +0.2% | 800 |
2023/11/16 | 1,604 | 1,604 | 1,602 | 1,602 | -2 | -0.1% | 700 |
2023/11/15 | 1,605 | 1,605 | 1,602 | 1,604 | +1 | +0.1% | 1,600 |
2023/11/14 | 1,604 | 1,605 | 1,602 | 1,603 | -1 | -0.1% | 1,200 |
2023/11/13 | 1,604 | 1,604 | 1,602 | 1,604 | ±0 | ±0% | 1,900 |
2023/11/10 | 1,601 | 1,604 | 1,601 | 1,604 | +3 | +0.2% | 500 |
2023/11/09 | 1,603 | 1,604 | 1,601 | 1,601 | -1 | -0.1% | 700 |
2023/11/08 | 1,599 | 1,604 | 1,599 | 1,602 | -2 | -0.1% | 1,900 |
2023/11/07 | 1,600 | 1,604 | 1,599 | 1,604 | +8 | +0.5% | 2,200 |
2023/11/06 | 1,601 | 1,604 | 1,592 | 1,596 | -6 | -0.4% | 6,800 |
2023/11/02 | 1,600 | 1,602 | 1,600 | 1,602 | -2 | -0.1% | 1,500 |
2023/11/01 | 1,603 | 1,604 | 1,598 | 1,604 | +7 | +0.4% | 2,600 |
2023/10/31 | 1,565 | 1,600 | 1,563 | 1,597 | +38 | +2.4% | 6,800 |
2023/10/30 | 1,605 | 1,605 | 1,559 | 1,559 | -46 | -2.9% | 30,400 |
2023/10/27 | 1,606 | 1,606 | 1,602 | 1,605 | -2 | -0.1% | 2,500 |
2023/10/26 | 1,603 | 1,607 | 1,602 | 1,607 | +4 | +0.2% | 2,400 |
2023/10/25 | 1,604 | 1,605 | 1,602 | 1,603 | -1 | -0.1% | 2,100 |
2023/10/24 | 1,606 | 1,607 | 1,602 | 1,604 | +2 | +0.1% | 3,000 |
2023/10/23 | 1,604 | 1,607 | 1,602 | 1,602 | -2 | -0.1% | 1,500 |
2023/10/20 | 1,603 | 1,605 | 1,603 | 1,604 | +1 | +0.1% | 1,900 |
2023/10/19 | 1,605 | 1,605 | 1,603 | 1,603 | -2 | -0.1% | 800 |
2023/10/18 | 1,603 | 1,606 | 1,603 | 1,605 | +2 | +0.1% | 1,700 |
2023/10/17 | 1,603 | 1,604 | 1,602 | 1,603 | +1 | +0.1% | 1,100 |
2023/10/16 | 1,605 | 1,605 | 1,602 | 1,602 | -5 | -0.3% | 2,500 |
2023/10/13 | 1,605 | 1,608 | 1,605 | 1,607 | +2 | +0.1% | 2,200 |
2023/10/12 | 1,607 | 1,609 | 1,605 | 1,605 | -2 | -0.1% | 2,300 |
2023/10/11 | 1,609 | 1,609 | 1,606 | 1,607 | -2 | -0.1% | 800 |
2023/10/10 | 1,608 | 1,609 | 1,606 | 1,609 | +1 | +0.1% | 2,300 |
2023/10/06 | 1,606 | 1,608 | 1,605 | 1,608 | +2 | +0.1% | 1,500 |
2023/10/05 | 1,604 | 1,607 | 1,603 | 1,606 | +2 | +0.1% | 2,800 |
2023/10/04 | 1,605 | 1,607 | 1,604 | 1,604 | -5 | -0.3% | 3,100 |
2023/10/03 | 1,605 | 1,609 | 1,605 | 1,609 | ±0 | ±0% | 1,800 |
2023/10/02 | 1,613 | 1,613 | 1,606 | 1,609 | +2 | +0.1% | 2,400 |
2023/09/29 | 1,613 | 1,613 | 1,605 | 1,607 | ±0 | ±0% | 1,500 |
2023/09/28 | 1,608 | 1,613 | 1,605 | 1,607 | -10 | -0.6% | 3,200 |
2023/09/27 | 1,615 | 1,617 | 1,610 | 1,617 | +2 | +0.1% | 3,600 |
2023/09/26 | 1,614 | 1,615 | 1,611 | 1,615 | +1 | +0.1% | 3,600 |
2023/09/25 | 1,615 | 1,617 | 1,613 | 1,614 | +1 | +0.1% | 1,400 |
101~
150
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