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 |
|---|---|---|---|---|---|---|---|
| 2025/09/03 | 1,376 | 1,378 | 1,374 | 1,378 | +2 | +0.1% | 1,000 |
| 2025/09/02 | 1,376 | 1,382 | 1,376 | 1,376 | -1 | -0.1% | 1,100 |
| 2025/09/01 | 1,381 | 1,381 | 1,377 | 1,377 | -3 | -0.2% | 2,100 |
| 2025/08/29 | 1,375 | 1,380 | 1,372 | 1,380 | +8 | +0.6% | 10,300 |
| 2025/08/28 | 1,374 | 1,374 | 1,372 | 1,372 | ±0 | ±0% | 1,700 |
| 2025/08/27 | 1,373 | 1,374 | 1,371 | 1,372 | +1 | +0.1% | 1,300 |
| 2025/08/26 | 1,374 | 1,374 | 1,371 | 1,371 | -1 | -0.1% | 1,100 |
| 2025/08/25 | 1,373 | 1,374 | 1,371 | 1,372 | ±0 | ±0% | 2,300 |
| 2025/08/22 | 1,372 | 1,373 | 1,372 | 1,372 | +1 | +0.1% | 1,200 |
| 2025/08/21 | 1,371 | 1,372 | 1,370 | 1,371 | ±0 | ±0% | 1,000 |
| 2025/08/20 | 1,370 | 1,371 | 1,369 | 1,371 | +1 | +0.1% | 1,400 |
| 2025/08/19 | 1,370 | 1,372 | 1,370 | 1,370 | -1 | -0.1% | 1,500 |
| 2025/08/18 | 1,372 | 1,372 | 1,370 | 1,371 | -1 | -0.1% | 1,500 |
| 2025/08/15 | 1,373 | 1,373 | 1,371 | 1,372 | ±0 | ±0% | 1,000 |
| 2025/08/14 | 1,370 | 1,372 | 1,369 | 1,372 | +1 | +0.1% | 1,800 |
| 2025/08/13 | 1,370 | 1,372 | 1,368 | 1,371 | ±0 | ±0% | 2,900 |
| 2025/08/12 | 1,371 | 1,371 | 1,368 | 1,371 | +3 | +0.2% | 2,000 |
| 2025/08/08 | 1,371 | 1,371 | 1,368 | 1,368 | ±0 | ±0% | 1,800 |
| 2025/08/07 | 1,365 | 1,371 | 1,365 | 1,368 | -1 | -0.1% | 2,400 |
| 2025/08/06 | 1,365 | 1,370 | 1,365 | 1,369 | +1 | +0.1% | 3,200 |
| 2025/08/05 | 1,371 | 1,372 | 1,365 | 1,368 | +1 | +0.1% | 5,900 |
| 2025/08/04 | 1,372 | 1,372 | 1,366 | 1,367 | -4 | -0.3% | 2,500 |
| 2025/08/01 | 1,369 | 1,371 | 1,369 | 1,371 | +2 | +0.1% | 2,300 |
| 2025/07/31 | 1,369 | 1,369 | 1,367 | 1,369 | ±0 | ±0% | 1,600 |
| 2025/07/30 | 1,369 | 1,369 | 1,362 | 1,369 | +2 | +0.1% | 3,600 |
| 2025/07/29 | 1,369 | 1,369 | 1,366 | 1,367 | -3 | -0.2% | 1,100 |
| 2025/07/28 | 1,365 | 1,370 | 1,365 | 1,370 | ±0 | ±0% | 2,900 |
| 2025/07/25 | 1,369 | 1,370 | 1,366 | 1,370 | +4 | +0.3% | 2,500 |
| 2025/07/24 | 1,365 | 1,368 | 1,365 | 1,366 | ±0 | ±0% | 1,400 |
| 2025/07/23 | 1,364 | 1,369 | 1,364 | 1,366 | +2 | +0.1% | 2,200 |
| 2025/07/22 | 1,369 | 1,369 | 1,362 | 1,364 | -2 | -0.1% | 1,900 |
| 2025/07/18 | 1,368 | 1,370 | 1,365 | 1,366 | +1 | +0.1% | 1,800 |
| 2025/07/17 | 1,365 | 1,366 | 1,365 | 1,365 | -3 | -0.2% | 2,700 |
| 2025/07/16 | 1,368 | 1,368 | 1,368 | 1,368 | ±0 | ±0% | 500 |
| 2025/07/15 | 1,367 | 1,369 | 1,367 | 1,368 | -2 | -0.1% | 1,000 |
| 2025/07/14 | 1,368 | 1,370 | 1,368 | 1,370 | +2 | +0.1% | 1,000 |
| 2025/07/11 | 1,366 | 1,373 | 1,365 | 1,368 | -1 | -0.1% | 2,200 |
| 2025/07/10 | 1,371 | 1,374 | 1,369 | 1,369 | -2 | -0.1% | 2,600 |
| 2025/07/09 | 1,371 | 1,374 | 1,371 | 1,371 | ±0 | ±0% | 800 |
| 2025/07/08 | 1,377 | 1,377 | 1,371 | 1,371 | -4 | -0.3% | 3,600 |
| 2025/07/07 | 1,375 | 1,375 | 1,370 | 1,375 | -1 | -0.1% | 2,200 |
| 2025/07/04 | 1,372 | 1,376 | 1,372 | 1,376 | +3 | +0.2% | 1,100 |
| 2025/07/03 | 1,372 | 1,377 | 1,372 | 1,373 | -2 | -0.1% | 700 |
| 2025/07/02 | 1,374 | 1,375 | 1,371 | 1,375 | +5 | +0.4% | 1,300 |
| 2025/07/01 | 1,369 | 1,373 | 1,369 | 1,370 | +5 | +0.4% | 800 |
| 2025/06/30 | 1,378 | 1,378 | 1,365 | 1,365 | -6 | -0.4% | 4,300 |
| 2025/06/27 | 1,374 | 1,374 | 1,370 | 1,371 | ±0 | ±0% | 1,500 |
| 2025/06/26 | 1,374 | 1,374 | 1,370 | 1,371 | +2 | +0.1% | 2,000 |
| 2025/06/25 | 1,371 | 1,373 | 1,369 | 1,369 | -5 | -0.4% | 2,500 |
| 2025/06/24 | 1,371 | 1,374 | 1,370 | 1,374 | +4 | +0.3% | 1,400 |
151～
200
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
