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 |
|---|---|---|---|---|---|---|---|
| 2015/12/01 | 1,460 | 1,461 | 1,457 | 1,460 | +2 | +0.1% | 3,000 |
| 2015/11/30 | 1,462 | 1,462 | 1,457 | 1,458 | -1 | -0.1% | 1,100 |
| 2015/11/27 | 1,460 | 1,460 | 1,453 | 1,459 | +1 | +0.1% | 2,200 |
| 2015/11/26 | 1,460 | 1,460 | 1,458 | 1,458 | -2 | -0.1% | 1,800 |
| 2015/11/25 | 1,460 | 1,460 | 1,454 | 1,460 | ±0 | ±0% | 4,100 |
| 2015/11/24 | 1,456 | 1,460 | 1,454 | 1,460 | +4 | +0.3% | 3,100 |
| 2015/11/20 | 1,451 | 1,456 | 1,450 | 1,456 | +1 | +0.1% | 2,000 |
| 2015/11/19 | 1,454 | 1,455 | 1,448 | 1,455 | +1 | +0.1% | 3,600 |
| 2015/11/18 | 1,454 | 1,454 | 1,450 | 1,454 | +5 | +0.3% | 2,300 |
| 2015/11/17 | 1,450 | 1,450 | 1,443 | 1,449 | +1 | +0.1% | 2,400 |
| 2015/11/16 | 1,445 | 1,448 | 1,440 | 1,448 | +1 | +0.1% | 2,500 |
| 2015/11/13 | 1,448 | 1,449 | 1,443 | 1,447 | -1 | -0.1% | 1,900 |
| 2015/11/12 | 1,438 | 1,448 | 1,438 | 1,448 | +1 | +0.1% | 2,800 |
| 2015/11/11 | 1,445 | 1,449 | 1,440 | 1,447 | +3 | +0.2% | 1,600 |
| 2015/11/10 | 1,446 | 1,448 | 1,444 | 1,444 | -3 | -0.2% | 1,300 |
| 2015/11/09 | 1,454 | 1,454 | 1,436 | 1,447 | +7 | +0.5% | 4,200 |
| 2015/11/06 | 1,450 | 1,455 | 1,438 | 1,440 | -6 | -0.4% | 5,000 |
| 2015/11/05 | 1,450 | 1,451 | 1,439 | 1,446 | +7 | +0.5% | 3,500 |
| 2015/11/04 | 1,438 | 1,449 | 1,438 | 1,439 | +1 | +0.1% | 3,800 |
| 2015/11/02 | 1,446 | 1,446 | 1,434 | 1,438 | -7 | -0.5% | 2,500 |
| 2015/10/30 | 1,443 | 1,448 | 1,442 | 1,445 | +12 | +0.8% | 3,800 |
| 2015/10/29 | 1,445 | 1,446 | 1,425 | 1,433 | -10 | -0.7% | 8,300 |
| 2015/10/28 | 1,441 | 1,445 | 1,437 | 1,443 | +2 | +0.1% | 2,400 |
| 2015/10/27 | 1,436 | 1,441 | 1,434 | 1,441 | +5 | +0.3% | 1,400 |
| 2015/10/26 | 1,440 | 1,444 | 1,435 | 1,436 | -2 | -0.1% | 2,800 |
| 2015/10/23 | 1,436 | 1,438 | 1,431 | 1,438 | +2 | +0.1% | 2,100 |
| 2015/10/22 | 1,435 | 1,436 | 1,434 | 1,436 | +4 | +0.3% | 2,100 |
| 2015/10/21 | 1,434 | 1,434 | 1,426 | 1,432 | +3 | +0.2% | 2,900 |
| 2015/10/20 | 1,430 | 1,434 | 1,427 | 1,429 | ±0 | ±0% | 1,700 |
| 2015/10/19 | 1,427 | 1,433 | 1,427 | 1,429 | +2 | +0.1% | 1,100 |
| 2015/10/16 | 1,421 | 1,430 | 1,419 | 1,427 | +6 | +0.4% | 2,600 |
| 2015/10/15 | 1,425 | 1,425 | 1,418 | 1,421 | +5 | +0.4% | 2,100 |
| 2015/10/14 | 1,417 | 1,423 | 1,416 | 1,416 | -1 | -0.1% | 1,700 |
| 2015/10/13 | 1,418 | 1,420 | 1,413 | 1,417 | -1 | -0.1% | 2,700 |
| 2015/10/09 | 1,420 | 1,420 | 1,418 | 1,418 | +5 | +0.4% | 900 |
| 2015/10/08 | 1,416 | 1,420 | 1,413 | 1,413 | -4 | -0.3% | 1,800 |
| 2015/10/07 | 1,412 | 1,420 | 1,412 | 1,417 | +5 | +0.4% | 1,900 |
| 2015/10/06 | 1,409 | 1,423 | 1,405 | 1,412 | +5 | +0.4% | 3,300 |
| 2015/10/05 | 1,429 | 1,429 | 1,406 | 1,407 | -6 | -0.4% | 3,200 |
| 2015/10/02 | 1,406 | 1,413 | 1,406 | 1,413 | +7 | +0.5% | 800 |
| 2015/10/01 | 1,412 | 1,412 | 1,404 | 1,406 | +1 | +0.1% | 1,600 |
| 2015/09/30 | 1,416 | 1,416 | 1,405 | 1,405 | +8 | +0.6% | 1,400 |
| 2015/09/29 | 1,406 | 1,412 | 1,397 | 1,397 | -9 | -0.6% | 3,400 |
| 2015/09/28 | 1,410 | 1,420 | 1,406 | 1,406 | -2 | -0.1% | 1,100 |
| 2015/09/25 | 1,401 | 1,411 | 1,401 | 1,408 | +7 | +0.5% | 1,900 |
| 2015/09/24 | 1,405 | 1,409 | 1,401 | 1,401 | -4 | -0.3% | 2,400 |
| 2015/09/18 | 1,406 | 1,413 | 1,404 | 1,405 | -1 | -0.1% | 1,500 |
| 2015/09/17 | 1,414 | 1,414 | 1,406 | 1,406 | +1 | +0.1% | 1,200 |
| 2015/09/16 | 1,413 | 1,413 | 1,404 | 1,405 | +1 | +0.1% | 700 |
| 2015/09/15 | 1,413 | 1,413 | 1,401 | 1,404 | +3 | +0.2% | 2,200 |
2351～
2400
件表示中 / 6993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 | 137,000円 | +4.5% | +38.5% | 1.82% | 140.08倍 | 1.14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 |
| ミラタップ | 34,800円 | +14.7% | -89.9% | 2.87% | 112.62倍 | 2.03倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
| ＩＮＧＳ | 256,400円 | +23.0% | +11.1% | 0.00% | 21.41倍 | 3.67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 |
| いつも | 103,900円 | +7.9% | +423.3% | 0.00% | 40.54倍 | 2.61倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| ライフフーズ | 165,800円 | -2.8% | -51.7% | 0.30% | 48.24倍 | 3.04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
