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 |
|---|---|---|---|---|---|---|---|
| 2015/06/08 | 1,461 | 1,464 | 1,455 | 1,455 | -6 | -0.4% | 4,700 |
| 2015/06/05 | 1,458 | 1,465 | 1,454 | 1,461 | +1 | +0.1% | 2,900 |
| 2015/06/04 | 1,461 | 1,465 | 1,459 | 1,460 | -1 | -0.1% | 3,100 |
| 2015/06/03 | 1,465 | 1,465 | 1,455 | 1,461 | -1 | -0.1% | 3,200 |
| 2015/06/02 | 1,454 | 1,464 | 1,454 | 1,462 | -2 | -0.1% | 2,100 |
| 2015/06/01 | 1,461 | 1,464 | 1,451 | 1,464 | +3 | +0.2% | 9,100 |
| 2015/05/29 | 1,460 | 1,465 | 1,455 | 1,461 | +4 | +0.3% | 7,300 |
| 2015/05/28 | 1,455 | 1,459 | 1,454 | 1,457 | -3 | -0.2% | 2,300 |
| 2015/05/27 | 1,455 | 1,461 | 1,455 | 1,460 | -3 | -0.2% | 2,100 |
| 2015/05/26 | 1,464 | 1,464 | 1,453 | 1,463 | -1 | -0.1% | 3,400 |
| 2015/05/25 | 1,463 | 1,465 | 1,458 | 1,464 | +2 | +0.1% | 3,600 |
| 2015/05/22 | 1,440 | 1,462 | 1,440 | 1,462 | +7 | +0.5% | 7,100 |
| 2015/05/21 | 1,454 | 1,456 | 1,436 | 1,455 | +4 | +0.3% | 5,400 |
| 2015/05/20 | 1,445 | 1,453 | 1,435 | 1,451 | +6 | +0.4% | 6,400 |
| 2015/05/19 | 1,439 | 1,447 | 1,415 | 1,445 | +6 | +0.4% | 8,000 |
| 2015/05/18 | 1,406 | 1,439 | 1,406 | 1,439 | +35 | +2.5% | 8,400 |
| 2015/05/15 | 1,399 | 1,428 | 1,399 | 1,404 | +4 | +0.3% | 1,500 |
| 2015/05/14 | 1,410 | 1,420 | 1,395 | 1,400 | -9 | -0.6% | 6,500 |
| 2015/05/13 | 1,396 | 1,444 | 1,396 | 1,409 | +13 | +0.9% | 16,400 |
| 2015/05/12 | 1,399 | 1,399 | 1,392 | 1,396 | -1 | -0.1% | 2,900 |
| 2015/05/11 | 1,398 | 1,400 | 1,395 | 1,397 | ±0 | ±0% | 6,300 |
| 2015/05/08 | 1,396 | 1,408 | 1,396 | 1,397 | +1 | +0.1% | 2,700 |
| 2015/05/07 | 1,419 | 1,419 | 1,396 | 1,396 | +1 | +0.1% | 4,000 |
| 2015/05/01 | 1,390 | 1,395 | 1,390 | 1,395 | +2 | +0.1% | 5,300 |
| 2015/04/30 | 1,394 | 1,402 | 1,393 | 1,393 | -8 | -0.6% | 5,800 |
| 2015/04/28 | 1,400 | 1,410 | 1,393 | 1,401 | +4 | +0.3% | 7,600 |
| 2015/04/27 | 1,404 | 1,405 | 1,393 | 1,397 | +2 | +0.1% | 4,700 |
| 2015/04/24 | 1,396 | 1,397 | 1,392 | 1,395 | -1 | -0.1% | 3,900 |
| 2015/04/23 | 1,395 | 1,398 | 1,393 | 1,396 | +2 | +0.1% | 4,400 |
| 2015/04/22 | 1,400 | 1,408 | 1,394 | 1,394 | +1 | +0.1% | 4,100 |
| 2015/04/21 | 1,395 | 1,398 | 1,391 | 1,393 | ±0 | ±0% | 8,300 |
| 2015/04/20 | 1,401 | 1,403 | 1,390 | 1,393 | -7 | -0.5% | 12,600 |
| 2015/04/17 | 1,420 | 1,430 | 1,400 | 1,400 | -42 | -2.9% | 28,900 |
| 2015/04/16 | 1,450 | 1,450 | 1,437 | 1,442 | -3 | -0.2% | 2,800 |
| 2015/04/15 | 1,451 | 1,453 | 1,445 | 1,445 | -5 | -0.3% | 4,300 |
| 2015/04/14 | 1,447 | 1,451 | 1,434 | 1,450 | +3 | +0.2% | 2,700 |
| 2015/04/13 | 1,445 | 1,450 | 1,431 | 1,447 | +2 | +0.1% | 4,700 |
| 2015/04/10 | 1,445 | 1,449 | 1,443 | 1,445 | -5 | -0.3% | 4,000 |
| 2015/04/09 | 1,452 | 1,452 | 1,443 | 1,450 | -2 | -0.1% | 3,200 |
| 2015/04/08 | 1,437 | 1,454 | 1,437 | 1,452 | +14 | +1% | 7,700 |
| 2015/04/07 | 1,436 | 1,450 | 1,436 | 1,438 | -3 | -0.2% | 6,500 |
| 2015/04/06 | 1,433 | 1,445 | 1,430 | 1,441 | +15 | +1.1% | 6,400 |
| 2015/04/03 | 1,422 | 1,429 | 1,421 | 1,426 | -2 | -0.1% | 6,400 |
| 2015/04/02 | 1,421 | 1,429 | 1,420 | 1,428 | +7 | +0.5% | 6,900 |
| 2015/04/01 | 1,423 | 1,428 | 1,421 | 1,421 | -4 | -0.3% | 6,300 |
| 2015/03/31 | 1,434 | 1,439 | 1,424 | 1,425 | -9 | -0.6% | 11,100 |
| 2015/03/30 | 1,434 | 1,441 | 1,430 | 1,434 | -2 | -0.1% | 12,300 |
| 2015/03/27 | 1,425 | 1,444 | 1,421 | 1,436 | -43 | -2.9% | 35,700 |
| 2015/03/26 | 1,465 | 1,495 | 1,465 | 1,479 | +8 | +0.5% | 64,600 |
| 2015/03/25 | 1,474 | 1,475 | 1,468 | 1,471 | -4 | -0.3% | 15,700 |
2301～
2350
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
