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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/23 | 1,587 | 1,588 | 1,583 | 1,584 | -4 | -0.3% | 2,000 |
| 2024/07/22 | 1,585 | 1,588 | 1,582 | 1,588 | +3 | +0.2% | 1,900 |
| 2024/07/19 | 1,583 | 1,585 | 1,581 | 1,585 | ±0 | ±0% | 1,400 |
| 2024/07/18 | 1,582 | 1,585 | 1,578 | 1,585 | +8 | +0.5% | 3,000 |
| 2024/07/17 | 1,581 | 1,582 | 1,575 | 1,577 | -3 | -0.2% | 7,800 |
| 2024/07/16 | 1,581 | 1,582 | 1,580 | 1,580 | ±0 | ±0% | 2,200 |
| 2024/07/12 | 1,583 | 1,584 | 1,580 | 1,580 | ±0 | ±0% | 4,600 |
| 2024/07/11 | 1,582 | 1,584 | 1,580 | 1,580 | -2 | -0.1% | 5,800 |
| 2024/07/10 | 1,585 | 1,586 | 1,582 | 1,582 | -3 | -0.2% | 3,100 |
| 2024/07/09 | 1,582 | 1,585 | 1,581 | 1,585 | +2 | +0.1% | 4,000 |
| 2024/07/08 | 1,592 | 1,593 | 1,583 | 1,583 | -5 | -0.3% | 3,300 |
| 2024/07/05 | 1,589 | 1,590 | 1,585 | 1,588 | +1 | +0.1% | 1,600 |
| 2024/07/04 | 1,586 | 1,588 | 1,582 | 1,587 | +2 | +0.1% | 1,600 |
| 2024/07/03 | 1,583 | 1,586 | 1,582 | 1,585 | +2 | +0.1% | 1,500 |
| 2024/07/02 | 1,584 | 1,584 | 1,581 | 1,583 | +1 | +0.1% | 2,900 |
| 2024/07/01 | 1,585 | 1,585 | 1,582 | 1,582 | -3 | -0.2% | 3,300 |
| 2024/06/28 | 1,592 | 1,592 | 1,585 | 1,585 | ±0 | ±0% | 1,800 |
| 2024/06/27 | 1,588 | 1,592 | 1,585 | 1,585 | -3 | -0.2% | 1,700 |
| 2024/06/26 | 1,590 | 1,590 | 1,585 | 1,588 | +1 | +0.1% | 1,600 |
| 2024/06/25 | 1,585 | 1,590 | 1,585 | 1,587 | +1 | +0.1% | 2,200 |
| 2024/06/24 | 1,589 | 1,589 | 1,585 | 1,586 | ±0 | ±0% | 3,900 |
| 2024/06/21 | 1,587 | 1,589 | 1,585 | 1,586 | -1 | -0.1% | 2,100 |
| 2024/06/20 | 1,589 | 1,590 | 1,586 | 1,587 | -4 | -0.3% | 1,700 |
| 2024/06/19 | 1,589 | 1,591 | 1,588 | 1,591 | +2 | +0.1% | 1,900 |
| 2024/06/18 | 1,588 | 1,590 | 1,585 | 1,589 | +1 | +0.1% | 2,800 |
| 2024/06/17 | 1,585 | 1,589 | 1,584 | 1,588 | +1 | +0.1% | 3,400 |
| 2024/06/14 | 1,585 | 1,589 | 1,583 | 1,587 | +2 | +0.1% | 1,800 |
| 2024/06/13 | 1,587 | 1,588 | 1,585 | 1,585 | -2 | -0.1% | 400 |
| 2024/06/12 | 1,591 | 1,591 | 1,586 | 1,587 | -2 | -0.1% | 1,200 |
| 2024/06/11 | 1,589 | 1,590 | 1,586 | 1,589 | +1 | +0.1% | 1,500 |
151～
200
件表示中 / 6925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 | 140,300円 | -2.4% | -50.4% | 1.78% | 73.30倍 | 1.18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 | 322,000円 | +5.7% | -15.3% | 2.17% | 6.64倍 | 0.69倍 |
|
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 |
| ライトオン | 18,600円 | -27.6% | - | 0.00% | - | 26.42倍 |
|
ジーンズカジュアルチェーン大手。郊外ＳＣに出店。アパレル大手ワールド系傘下で再建中 |
| ウェルビンＧ | - | - | - | - | - | - |
|
- |
| ライフフーズ | 164,200円 | -7.9% | +999.9% | 0.00% | 34.91倍 | 3.40倍 |
|
関西地盤の和食外食チェーン。主力はセルフ食堂「ザめしや」と定食メニュー主体の「街かど屋」 |
市場注目の銘柄
チャート関連のコラム
