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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 1,572 | 1,573 | 1,568 | 1,572 | ±0 | ±0% | 1,900 |
| 2017/01/25 | 1,573 | 1,578 | 1,564 | 1,572 | -1 | -0.1% | 4,200 |
| 2017/01/24 | 1,568 | 1,573 | 1,564 | 1,573 | +5 | +0.3% | 2,600 |
| 2017/01/23 | 1,570 | 1,575 | 1,558 | 1,568 | -2 | -0.1% | 4,100 |
| 2017/01/20 | 1,561 | 1,579 | 1,560 | 1,570 | +8 | +0.5% | 5,300 |
| 2017/01/19 | 1,565 | 1,566 | 1,560 | 1,562 | ±0 | ±0% | 2,600 |
| 2017/01/18 | 1,573 | 1,573 | 1,562 | 1,562 | -7 | -0.4% | 2,700 |
| 2017/01/17 | 1,575 | 1,575 | 1,564 | 1,569 | -5 | -0.3% | 2,700 |
| 2017/01/16 | 1,587 | 1,587 | 1,563 | 1,574 | +6 | +0.4% | 6,900 |
| 2017/01/13 | 1,565 | 1,569 | 1,561 | 1,568 | +5 | +0.3% | 2,700 |
| 2017/01/12 | 1,562 | 1,570 | 1,549 | 1,563 | +1 | +0.1% | 5,700 |
| 2017/01/11 | 1,565 | 1,578 | 1,557 | 1,562 | -1 | -0.1% | 8,900 |
| 2017/01/10 | 1,550 | 1,566 | 1,550 | 1,563 | +14 | +0.9% | 5,800 |
| 2017/01/06 | 1,545 | 1,549 | 1,538 | 1,549 | +12 | +0.8% | 3,900 |
| 2017/01/05 | 1,542 | 1,545 | 1,531 | 1,537 | -1 | -0.1% | 4,800 |
| 2017/01/04 | 1,531 | 1,538 | 1,524 | 1,538 | +13 | +0.9% | 4,000 |
| 2016/12/30 | 1,525 | 1,530 | 1,523 | 1,525 | -13 | -0.8% | 5,400 |
| 2016/12/29 | 1,530 | 1,538 | 1,517 | 1,538 | +8 | +0.5% | 4,800 |
| 2016/12/28 | 1,525 | 1,538 | 1,525 | 1,530 | -7 | -0.5% | 3,300 |
| 2016/12/27 | 1,545 | 1,545 | 1,530 | 1,537 | -5 | -0.3% | 4,400 |
| 2016/12/26 | 1,549 | 1,549 | 1,525 | 1,542 | +10 | +0.7% | 6,900 |
| 2016/12/22 | 1,532 | 1,535 | 1,520 | 1,532 | +5 | +0.3% | 6,400 |
| 2016/12/21 | 1,528 | 1,533 | 1,515 | 1,527 | +4 | +0.3% | 3,400 |
| 2016/12/20 | 1,515 | 1,523 | 1,512 | 1,523 | +17 | +1.1% | 4,400 |
| 2016/12/19 | 1,513 | 1,519 | 1,506 | 1,506 | -6 | -0.4% | 6,400 |
| 2016/12/16 | 1,511 | 1,512 | 1,490 | 1,512 | +5 | +0.3% | 4,000 |
| 2016/12/15 | 1,510 | 1,511 | 1,507 | 1,507 | +2 | +0.1% | 3,700 |
| 2016/12/14 | 1,510 | 1,510 | 1,487 | 1,505 | -2 | -0.1% | 6,400 |
| 2016/12/13 | 1,504 | 1,510 | 1,500 | 1,507 | +3 | +0.2% | 8,000 |
| 2016/12/12 | 1,498 | 1,504 | 1,495 | 1,504 | +7 | +0.5% | 4,100 |
| 2016/12/09 | 1,495 | 1,497 | 1,494 | 1,497 | ±0 | ±0% | 4,600 |
| 2016/12/08 | 1,500 | 1,500 | 1,496 | 1,497 | +2 | +0.1% | 5,000 |
| 2016/12/07 | 1,498 | 1,498 | 1,491 | 1,495 | +2 | +0.1% | 1,200 |
| 2016/12/06 | 1,491 | 1,498 | 1,491 | 1,493 | ±0 | ±0% | 2,900 |
| 2016/12/05 | 1,492 | 1,493 | 1,486 | 1,493 | -1 | -0.1% | 2,600 |
| 2016/12/02 | 1,498 | 1,498 | 1,493 | 1,494 | +3 | +0.2% | 2,400 |
| 2016/12/01 | 1,498 | 1,500 | 1,491 | 1,491 | -5 | -0.3% | 6,100 |
| 2016/11/30 | 1,498 | 1,499 | 1,496 | 1,496 | ±0 | ±0% | 3,600 |
| 2016/11/29 | 1,488 | 1,496 | 1,488 | 1,496 | -2 | -0.1% | 2,600 |
| 2016/11/28 | 1,494 | 1,498 | 1,490 | 1,498 | +4 | +0.3% | 3,300 |
| 2016/11/25 | 1,492 | 1,494 | 1,485 | 1,494 | +1 | +0.1% | 2,600 |
| 2016/11/24 | 1,489 | 1,495 | 1,481 | 1,493 | +3 | +0.2% | 3,800 |
| 2016/11/22 | 1,485 | 1,490 | 1,485 | 1,490 | +5 | +0.3% | 2,200 |
| 2016/11/21 | 1,486 | 1,488 | 1,485 | 1,485 | -1 | -0.1% | 1,500 |
| 2016/11/18 | 1,488 | 1,489 | 1,480 | 1,486 | +5 | +0.3% | 3,900 |
| 2016/11/17 | 1,471 | 1,481 | 1,471 | 1,481 | +5 | +0.3% | 2,800 |
| 2016/11/16 | 1,475 | 1,478 | 1,474 | 1,476 | +6 | +0.4% | 2,700 |
| 2016/11/15 | 1,468 | 1,475 | 1,468 | 1,470 | +2 | +0.1% | 3,900 |
| 2016/11/14 | 1,463 | 1,469 | 1,463 | 1,468 | +5 | +0.3% | 1,500 |
| 2016/11/11 | 1,468 | 1,474 | 1,459 | 1,463 | -1 | -0.1% | 5,000 |
1901～
1950
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
