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 |
|---|---|---|---|---|---|---|---|
| 2025/11/18 | 1,375 | 1,375 | 1,370 | 1,372 | -3 | -0.2% | 3,600 |
| 2025/11/17 | 1,376 | 1,378 | 1,372 | 1,375 | -1 | -0.1% | 1,600 |
| 2025/11/14 | 1,376 | 1,376 | 1,373 | 1,376 | +2 | +0.1% | 1,700 |
| 2025/11/13 | 1,373 | 1,379 | 1,373 | 1,374 | +2 | +0.1% | 1,300 |
| 2025/11/12 | 1,373 | 1,378 | 1,371 | 1,372 | +1 | +0.1% | 2,800 |
| 2025/11/11 | 1,373 | 1,374 | 1,371 | 1,371 | -3 | -0.2% | 1,900 |
| 2025/11/10 | 1,370 | 1,375 | 1,370 | 1,374 | +4 | +0.3% | 3,300 |
| 2025/11/07 | 1,375 | 1,375 | 1,370 | 1,370 | -5 | -0.4% | 3,000 |
| 2025/11/06 | 1,369 | 1,378 | 1,360 | 1,375 | -55 | -3.8% | 26,000 |
| 2025/11/05 | 1,388 | 1,458 | 1,380 | 1,430 | +50 | +3.6% | 51,000 |
| 2025/11/04 | 1,388 | 1,388 | 1,380 | 1,380 | -8 | -0.6% | 2,100 |
| 2025/10/31 | 1,386 | 1,388 | 1,385 | 1,388 | +3 | +0.2% | 1,300 |
| 2025/10/30 | 1,385 | 1,385 | 1,382 | 1,385 | +4 | +0.3% | 1,300 |
| 2025/10/29 | 1,384 | 1,387 | 1,381 | 1,381 | -7 | -0.5% | 1,400 |
| 2025/10/28 | 1,388 | 1,390 | 1,388 | 1,388 | +1 | +0.1% | 3,100 |
| 2025/10/27 | 1,384 | 1,387 | 1,381 | 1,387 | +3 | +0.2% | 2,200 |
| 2025/10/24 | 1,387 | 1,387 | 1,384 | 1,384 | +2 | +0.1% | 800 |
| 2025/10/23 | 1,379 | 1,382 | 1,378 | 1,382 | +3 | +0.2% | 700 |
| 2025/10/22 | 1,379 | 1,385 | 1,378 | 1,379 | +1 | +0.1% | 1,000 |
| 2025/10/21 | 1,388 | 1,388 | 1,378 | 1,378 | -10 | -0.7% | 2,200 |
| 2025/10/20 | 1,397 | 1,397 | 1,381 | 1,388 | +4 | +0.3% | 2,400 |
| 2025/10/17 | 1,380 | 1,384 | 1,380 | 1,384 | +6 | +0.4% | 300 |
| 2025/10/16 | 1,379 | 1,380 | 1,377 | 1,378 | -2 | -0.1% | 800 |
| 2025/10/15 | 1,379 | 1,380 | 1,378 | 1,380 | +1 | +0.1% | 700 |
| 2025/10/14 | 1,380 | 1,380 | 1,376 | 1,379 | -1 | -0.1% | 2,600 |
| 2025/10/10 | 1,384 | 1,385 | 1,380 | 1,380 | -3 | -0.2% | 1,900 |
| 2025/10/09 | 1,387 | 1,387 | 1,383 | 1,383 | -2 | -0.1% | 1,600 |
| 2025/10/08 | 1,389 | 1,389 | 1,385 | 1,385 | ±0 | ±0% | 1,800 |
| 2025/10/07 | 1,385 | 1,388 | 1,384 | 1,385 | ±0 | ±0% | 1,400 |
| 2025/10/06 | 1,399 | 1,399 | 1,385 | 1,385 | -1 | -0.1% | 2,200 |
| 2025/10/03 | 1,391 | 1,391 | 1,385 | 1,386 | -4 | -0.3% | 2,200 |
| 2025/10/02 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 700 |
| 2025/10/01 | 1,391 | 1,395 | 1,385 | 1,390 | -9 | -0.6% | 1,400 |
| 2025/09/30 | 1,385 | 1,400 | 1,385 | 1,399 | +14 | +1% | 2,100 |
| 2025/09/29 | 1,387 | 1,389 | 1,383 | 1,385 | -14 | -1% | 3,400 |
| 2025/09/26 | 1,390 | 1,399 | 1,386 | 1,399 | +9 | +0.6% | 3,100 |
| 2025/09/25 | 1,387 | 1,391 | 1,386 | 1,390 | -1 | -0.1% | 900 |
| 2025/09/24 | 1,387 | 1,391 | 1,383 | 1,391 | +4 | +0.3% | 2,200 |
| 2025/09/22 | 1,390 | 1,391 | 1,387 | 1,387 | -3 | -0.2% | 1,000 |
| 2025/09/19 | 1,390 | 1,391 | 1,383 | 1,390 | +3 | +0.2% | 3,700 |
| 2025/09/18 | 1,390 | 1,390 | 1,386 | 1,387 | -2 | -0.1% | 1,400 |
| 2025/09/17 | 1,390 | 1,390 | 1,385 | 1,389 | -1 | -0.1% | 1,300 |
| 2025/09/16 | 1,382 | 1,390 | 1,381 | 1,390 | +8 | +0.6% | 4,200 |
| 2025/09/12 | 1,382 | 1,382 | 1,379 | 1,382 | -3 | -0.2% | 1,400 |
| 2025/09/11 | 1,382 | 1,385 | 1,380 | 1,385 | +4 | +0.3% | 1,600 |
| 2025/09/10 | 1,384 | 1,384 | 1,381 | 1,381 | ±0 | ±0% | 1,300 |
| 2025/09/09 | 1,380 | 1,381 | 1,379 | 1,381 | +1 | +0.1% | 1,300 |
| 2025/09/08 | 1,380 | 1,384 | 1,379 | 1,380 | ±0 | ±0% | 2,100 |
| 2025/09/05 | 1,378 | 1,380 | 1,377 | 1,380 | +3 | +0.2% | 1,000 |
| 2025/09/04 | 1,378 | 1,380 | 1,375 | 1,377 | -1 | -0.1% | 1,100 |
101～
150
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
