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 |
|---|---|---|---|---|---|---|---|
| 2015/02/06 | 1,424 | 1,424 | 1,415 | 1,419 | -2 | -0.1% | 5,000 |
| 2015/02/05 | 1,419 | 1,424 | 1,415 | 1,421 | +2 | +0.1% | 4,000 |
| 2015/02/04 | 1,407 | 1,427 | 1,407 | 1,419 | +12 | +0.9% | 5,900 |
| 2015/02/03 | 1,422 | 1,422 | 1,407 | 1,407 | -15 | -1.1% | 6,900 |
| 2015/02/02 | 1,417 | 1,425 | 1,416 | 1,422 | +5 | +0.4% | 6,800 |
| 2015/01/30 | 1,414 | 1,418 | 1,414 | 1,417 | +3 | +0.2% | 5,100 |
| 2015/01/29 | 1,412 | 1,415 | 1,411 | 1,414 | -1 | -0.1% | 4,700 |
| 2015/01/28 | 1,410 | 1,415 | 1,408 | 1,415 | +5 | +0.4% | 4,100 |
| 2015/01/27 | 1,407 | 1,410 | 1,407 | 1,410 | +3 | +0.2% | 3,200 |
| 2015/01/26 | 1,404 | 1,422 | 1,403 | 1,407 | +3 | +0.2% | 6,500 |
| 2015/01/23 | 1,402 | 1,409 | 1,402 | 1,404 | +2 | +0.1% | 4,100 |
| 2015/01/22 | 1,402 | 1,404 | 1,400 | 1,402 | ±0 | ±0% | 7,600 |
| 2015/01/21 | 1,404 | 1,406 | 1,401 | 1,402 | -2 | -0.1% | 4,700 |
| 2015/01/20 | 1,403 | 1,406 | 1,402 | 1,404 | +1 | +0.1% | 4,300 |
| 2015/01/19 | 1,402 | 1,405 | 1,400 | 1,403 | +1 | +0.1% | 4,600 |
| 2015/01/16 | 1,404 | 1,409 | 1,401 | 1,402 | -2 | -0.1% | 3,800 |
| 2015/01/15 | 1,403 | 1,410 | 1,403 | 1,404 | +1 | +0.1% | 2,700 |
| 2015/01/14 | 1,401 | 1,403 | 1,398 | 1,403 | +2 | +0.1% | 5,200 |
| 2015/01/13 | 1,405 | 1,406 | 1,400 | 1,401 | -5 | -0.4% | 6,200 |
| 2015/01/09 | 1,405 | 1,407 | 1,402 | 1,406 | -1 | -0.1% | 4,400 |
| 2015/01/08 | 1,412 | 1,412 | 1,404 | 1,407 | -5 | -0.4% | 4,600 |
| 2015/01/07 | 1,401 | 1,419 | 1,401 | 1,412 | +7 | +0.5% | 6,200 |
| 2015/01/06 | 1,421 | 1,421 | 1,405 | 1,405 | -17 | -1.2% | 6,300 |
| 2015/01/05 | 1,422 | 1,424 | 1,415 | 1,422 | ±0 | ±0% | 6,300 |
| 2014/12/30 | 1,420 | 1,425 | 1,407 | 1,422 | +5 | +0.4% | 5,800 |
| 2014/12/29 | 1,412 | 1,419 | 1,410 | 1,417 | +14 | +1% | 4,100 |
| 2014/12/26 | 1,409 | 1,410 | 1,390 | 1,403 | +2 | +0.1% | 6,800 |
| 2014/12/25 | 1,398 | 1,404 | 1,398 | 1,401 | +4 | +0.3% | 8,800 |
| 2014/12/24 | 1,399 | 1,399 | 1,391 | 1,397 | +6 | +0.4% | 6,600 |
| 2014/12/22 | 1,395 | 1,395 | 1,387 | 1,391 | +3 | +0.2% | 5,500 |
| 2014/12/19 | 1,386 | 1,392 | 1,386 | 1,388 | +2 | +0.1% | 4,700 |
| 2014/12/18 | 1,388 | 1,393 | 1,386 | 1,386 | -2 | -0.1% | 5,800 |
| 2014/12/17 | 1,390 | 1,398 | 1,388 | 1,388 | -2 | -0.1% | 5,700 |
| 2014/12/16 | 1,390 | 1,393 | 1,387 | 1,390 | ±0 | ±0% | 5,300 |
| 2014/12/15 | 1,391 | 1,395 | 1,390 | 1,390 | +1 | +0.1% | 4,500 |
| 2014/12/12 | 1,389 | 1,394 | 1,389 | 1,389 | ±0 | ±0% | 5,800 |
| 2014/12/11 | 1,393 | 1,394 | 1,389 | 1,389 | -1 | -0.1% | 4,300 |
| 2014/12/10 | 1,393 | 1,395 | 1,390 | 1,390 | -3 | -0.2% | 4,700 |
| 2014/12/09 | 1,395 | 1,395 | 1,391 | 1,393 | +2 | +0.1% | 4,800 |
| 2014/12/08 | 1,389 | 1,393 | 1,389 | 1,391 | -2 | -0.1% | 6,000 |
| 2014/12/05 | 1,394 | 1,394 | 1,389 | 1,393 | +3 | +0.2% | 2,800 |
| 2014/12/04 | 1,388 | 1,391 | 1,387 | 1,390 | +3 | +0.2% | 5,000 |
| 2014/12/03 | 1,389 | 1,390 | 1,386 | 1,387 | +1 | +0.1% | 3,200 |
| 2014/12/02 | 1,387 | 1,388 | 1,385 | 1,386 | +1 | +0.1% | 2,800 |
| 2014/12/01 | 1,388 | 1,388 | 1,384 | 1,385 | +1 | +0.1% | 4,500 |
| 2014/11/28 | 1,390 | 1,390 | 1,384 | 1,384 | -2 | -0.1% | 2,300 |
| 2014/11/27 | 1,388 | 1,389 | 1,382 | 1,386 | +2 | +0.1% | 3,100 |
| 2014/11/26 | 1,384 | 1,387 | 1,382 | 1,384 | +2 | +0.1% | 3,000 |
| 2014/11/25 | 1,385 | 1,387 | 1,382 | 1,382 | ±0 | ±0% | 3,200 |
| 2014/11/21 | 1,381 | 1,389 | 1,381 | 1,382 | +1 | +0.1% | 2,700 |
2551～
2600
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
