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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,492 | 1,504 | 1,492 | 1,500 | +10 | +0.7% | 2,700 |
| 2024/10/03 | 1,505 | 1,508 | 1,483 | 1,490 | -14 | -0.9% | 8,200 |
| 2024/10/02 | 1,510 | 1,510 | 1,504 | 1,504 | -3 | -0.2% | 1,000 |
| 2024/10/01 | 1,507 | 1,509 | 1,507 | 1,507 | +1 | +0.1% | 800 |
| 2024/09/30 | 1,504 | 1,506 | 1,503 | 1,506 | +2 | +0.1% | 4,200 |
| 2024/09/27 | 1,505 | 1,511 | 1,502 | 1,504 | -2 | -0.1% | 2,700 |
| 2024/09/26 | 1,510 | 1,510 | 1,505 | 1,506 | -2 | -0.1% | 2,900 |
| 2024/09/25 | 1,513 | 1,513 | 1,503 | 1,508 | ±0 | ±0% | 1,600 |
| 2024/09/24 | 1,517 | 1,517 | 1,505 | 1,508 | +2 | +0.1% | 3,300 |
| 2024/09/20 | 1,509 | 1,509 | 1,502 | 1,506 | +3 | +0.2% | 1,900 |
| 2024/09/19 | 1,500 | 1,505 | 1,500 | 1,503 | +5 | +0.3% | 1,900 |
| 2024/09/18 | 1,495 | 1,500 | 1,495 | 1,498 | +3 | +0.2% | 1,600 |
| 2024/09/17 | 1,500 | 1,500 | 1,487 | 1,495 | -2 | -0.1% | 3,200 |
| 2024/09/13 | 1,494 | 1,498 | 1,494 | 1,497 | +3 | +0.2% | 2,100 |
| 2024/09/12 | 1,482 | 1,495 | 1,482 | 1,494 | +15 | +1% | 2,900 |
| 2024/09/11 | 1,485 | 1,488 | 1,479 | 1,479 | -6 | -0.4% | 11,000 |
| 2024/09/10 | 1,494 | 1,501 | 1,484 | 1,485 | -8 | -0.5% | 15,900 |
| 2024/09/09 | 1,525 | 1,525 | 1,489 | 1,493 | -32 | -2.1% | 20,600 |
| 2024/09/06 | 1,533 | 1,536 | 1,525 | 1,525 | -7 | -0.5% | 5,000 |
| 2024/09/05 | 1,530 | 1,533 | 1,530 | 1,532 | +1 | +0.1% | 2,100 |
| 2024/09/04 | 1,533 | 1,537 | 1,531 | 1,531 | -2 | -0.1% | 3,500 |
| 2024/09/03 | 1,533 | 1,534 | 1,533 | 1,533 | ±0 | ±0% | 3,200 |
| 2024/09/02 | 1,537 | 1,537 | 1,533 | 1,533 | -3 | -0.2% | 3,000 |
| 2024/08/30 | 1,540 | 1,540 | 1,535 | 1,536 | -2 | -0.1% | 2,700 |
| 2024/08/29 | 1,539 | 1,539 | 1,537 | 1,538 | +1 | +0.1% | 1,800 |
| 2024/08/28 | 1,539 | 1,539 | 1,537 | 1,537 | -2 | -0.1% | 1,300 |
| 2024/08/27 | 1,539 | 1,539 | 1,534 | 1,539 | +1 | +0.1% | 2,500 |
| 2024/08/26 | 1,539 | 1,540 | 1,536 | 1,538 | -3 | -0.2% | 3,300 |
| 2024/08/23 | 1,540 | 1,542 | 1,540 | 1,541 | +1 | +0.1% | 1,500 |
| 2024/08/22 | 1,541 | 1,541 | 1,539 | 1,540 | -1 | -0.1% | 3,100 |
| 2024/08/21 | 1,542 | 1,542 | 1,540 | 1,541 | -1 | -0.1% | 1,700 |
| 2024/08/20 | 1,542 | 1,542 | 1,540 | 1,542 | +1 | +0.1% | 1,800 |
| 2024/08/19 | 1,543 | 1,543 | 1,539 | 1,541 | ±0 | ±0% | 2,600 |
| 2024/08/16 | 1,545 | 1,545 | 1,541 | 1,541 | -1 | -0.1% | 2,200 |
| 2024/08/15 | 1,545 | 1,546 | 1,542 | 1,542 | +1 | +0.1% | 1,300 |
| 2024/08/14 | 1,545 | 1,545 | 1,540 | 1,541 | -4 | -0.3% | 1,800 |
| 2024/08/13 | 1,544 | 1,550 | 1,541 | 1,545 | +1 | +0.1% | 1,600 |
| 2024/08/09 | 1,549 | 1,549 | 1,544 | 1,544 | -6 | -0.4% | 2,200 |
| 2024/08/08 | 1,556 | 1,556 | 1,550 | 1,550 | -6 | -0.4% | 3,800 |
| 2024/08/07 | 1,539 | 1,556 | 1,539 | 1,556 | +17 | +1.1% | 3,600 |
| 2024/08/06 | 1,501 | 1,559 | 1,501 | 1,539 | +39 | +2.6% | 5,800 |
| 2024/08/05 | 1,555 | 1,555 | 1,500 | 1,500 | -58 | -3.7% | 16,600 |
| 2024/08/02 | 1,560 | 1,564 | 1,558 | 1,558 | -5 | -0.3% | 5,200 |
| 2024/08/01 | 1,568 | 1,573 | 1,563 | 1,563 | -2 | -0.1% | 2,900 |
| 2024/07/31 | 1,563 | 1,570 | 1,563 | 1,565 | +7 | +0.4% | 3,500 |
| 2024/07/30 | 1,579 | 1,579 | 1,558 | 1,558 | -21 | -1.3% | 23,000 |
| 2024/07/29 | 1,580 | 1,581 | 1,576 | 1,579 | +1 | +0.1% | 3,300 |
| 2024/07/26 | 1,581 | 1,581 | 1,578 | 1,578 | +1 | +0.1% | 2,400 |
| 2024/07/25 | 1,580 | 1,580 | 1,576 | 1,577 | -3 | -0.2% | 3,900 |
| 2024/07/24 | 1,583 | 1,585 | 1,580 | 1,580 | -4 | -0.3% | 2,600 |
151～
200
件表示中 / 6955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 | 136,200円 | +4.5% | +38.5% | 1.84% | 139.26倍 | 1.13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 |
| ＩＣＤＡ | - | +0.8% | +3.5% | - | - | - |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
| ＪクラフトＨＤ | 17,200円 | -5.8% | - | 1.74% | - | 1.80倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| フォーシーズＨ | 62,900円 | +17.3% | - | 0.00% | - | 5.70倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。ＥＣ強化中 |
| リネットＪＰＮ | 42,000円 | -14.4% | - | 0.00% | 30.66倍 | 9.60倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
市場注目の銘柄
チャート関連のコラム
