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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 1,554 | 1,568 | 1,551 | 1,568 | +15 | +1% | 5,800 |
| 2017/08/31 | 1,553 | 1,555 | 1,553 | 1,553 | -5 | -0.3% | 2,200 |
| 2017/08/30 | 1,562 | 1,562 | 1,553 | 1,558 | +5 | +0.3% | 2,000 |
| 2017/08/29 | 1,560 | 1,560 | 1,552 | 1,553 | ±0 | ±0% | 2,600 |
| 2017/08/28 | 1,561 | 1,561 | 1,550 | 1,553 | +1 | +0.1% | 3,200 |
| 2017/08/25 | 1,556 | 1,556 | 1,550 | 1,552 | ±0 | ±0% | 3,400 |
| 2017/08/24 | 1,556 | 1,556 | 1,550 | 1,552 | +2 | +0.1% | 3,300 |
| 2017/08/23 | 1,551 | 1,555 | 1,550 | 1,550 | -3 | -0.2% | 3,300 |
| 2017/08/22 | 1,551 | 1,558 | 1,550 | 1,553 | +2 | +0.1% | 3,900 |
| 2017/08/21 | 1,555 | 1,555 | 1,551 | 1,551 | -4 | -0.3% | 1,400 |
| 2017/08/18 | 1,564 | 1,564 | 1,552 | 1,555 | +1 | +0.1% | 2,000 |
| 2017/08/17 | 1,552 | 1,562 | 1,551 | 1,554 | +2 | +0.1% | 2,000 |
| 2017/08/16 | 1,558 | 1,561 | 1,552 | 1,552 | ±0 | ±0% | 3,300 |
| 2017/08/15 | 1,553 | 1,560 | 1,551 | 1,552 | -1 | -0.1% | 2,000 |
| 2017/08/14 | 1,555 | 1,562 | 1,551 | 1,553 | -4 | -0.3% | 4,800 |
| 2017/08/10 | 1,556 | 1,562 | 1,555 | 1,557 | -4 | -0.3% | 2,700 |
| 2017/08/09 | 1,563 | 1,567 | 1,557 | 1,561 | -2 | -0.1% | 2,900 |
| 2017/08/08 | 1,572 | 1,573 | 1,559 | 1,563 | -1 | -0.1% | 2,300 |
| 2017/08/07 | 1,562 | 1,572 | 1,557 | 1,564 | -6 | -0.4% | 3,700 |
| 2017/08/04 | 1,570 | 1,572 | 1,563 | 1,570 | +1 | +0.1% | 1,100 |
| 2017/08/03 | 1,567 | 1,569 | 1,562 | 1,569 | +7 | +0.4% | 1,800 |
| 2017/08/02 | 1,558 | 1,563 | 1,558 | 1,562 | -1 | -0.1% | 400 |
| 2017/08/01 | 1,565 | 1,565 | 1,559 | 1,563 | +5 | +0.3% | 1,300 |
| 2017/07/31 | 1,560 | 1,563 | 1,555 | 1,558 | -2 | -0.1% | 1,200 |
| 2017/07/28 | 1,560 | 1,562 | 1,556 | 1,560 | ±0 | ±0% | 2,100 |
| 2017/07/27 | 1,562 | 1,562 | 1,556 | 1,560 | +2 | +0.1% | 800 |
| 2017/07/26 | 1,557 | 1,561 | 1,552 | 1,558 | +6 | +0.4% | 2,300 |
| 2017/07/25 | 1,555 | 1,555 | 1,552 | 1,552 | -3 | -0.2% | 1,600 |
| 2017/07/24 | 1,555 | 1,557 | 1,554 | 1,555 | -3 | -0.2% | 1,900 |
| 2017/07/21 | 1,555 | 1,559 | 1,554 | 1,558 | +3 | +0.2% | 2,000 |
| 2017/07/20 | 1,564 | 1,564 | 1,555 | 1,555 | -4 | -0.3% | 2,100 |
| 2017/07/19 | 1,560 | 1,563 | 1,559 | 1,559 | ±0 | ±0% | 600 |
| 2017/07/18 | 1,556 | 1,559 | 1,555 | 1,559 | +3 | +0.2% | 1,400 |
| 2017/07/14 | 1,556 | 1,564 | 1,555 | 1,556 | ±0 | ±0% | 1,100 |
| 2017/07/13 | 1,553 | 1,560 | 1,553 | 1,556 | +3 | +0.2% | 1,100 |
| 2017/07/12 | 1,554 | 1,559 | 1,553 | 1,553 | -2 | -0.1% | 900 |
| 2017/07/11 | 1,554 | 1,558 | 1,554 | 1,555 | ±0 | ±0% | 900 |
| 2017/07/10 | 1,565 | 1,565 | 1,555 | 1,555 | +4 | +0.3% | 2,300 |
| 2017/07/07 | 1,555 | 1,558 | 1,551 | 1,551 | -3 | -0.2% | 3,300 |
| 2017/07/06 | 1,558 | 1,560 | 1,554 | 1,554 | -2 | -0.1% | 1,500 |
| 2017/07/05 | 1,560 | 1,562 | 1,555 | 1,556 | -4 | -0.3% | 1,400 |
| 2017/07/04 | 1,562 | 1,564 | 1,559 | 1,560 | +4 | +0.3% | 3,200 |
| 2017/07/03 | 1,556 | 1,559 | 1,556 | 1,556 | -3 | -0.2% | 1,300 |
| 2017/06/30 | 1,563 | 1,563 | 1,555 | 1,559 | ±0 | ±0% | 1,600 |
| 2017/06/29 | 1,569 | 1,569 | 1,557 | 1,559 | +1 | +0.1% | 900 |
| 2017/06/28 | 1,560 | 1,560 | 1,558 | 1,558 | -1 | -0.1% | 800 |
| 2017/06/27 | 1,569 | 1,569 | 1,556 | 1,559 | ±0 | ±0% | 1,400 |
| 2017/06/26 | 1,557 | 1,567 | 1,556 | 1,559 | +2 | +0.1% | 1,300 |
| 2017/06/23 | 1,567 | 1,567 | 1,557 | 1,557 | -8 | -0.5% | 600 |
| 2017/06/22 | 1,561 | 1,565 | 1,560 | 1,565 | +1 | +0.1% | 1,900 |
1751～
1800
件表示中 / 6824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 | 147,000円 | +1.8% | -21.4% | 1.70% | 69.11倍 | 1.21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 |
| カンセキ | 89,700円 | +0.4% | - | 2.23% | 17.15倍 | 1.04倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| ワットマン | 79,000円 | +7.4% | +11.6% | 2.53% | 13.55倍 | 2.15倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| テイツー | 9,500円 | +6.3% | +5.4% | 4.21% | 6.67倍 | 1.04倍 |
|
「古本市場」を路面店軸に展開。再構築経て２１年度より小型店出店加速、傘下の山徳の収益寄与大 |
| セキチュー | 113,800円 | -1.3% | -30.9% | 1.76% | 17.51倍 | 0.54倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
市場注目の銘柄
チャート関連のコラム
