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 |
|---|---|---|---|---|---|---|---|
| 2014/11/20 | 1,384 | 1,388 | 1,381 | 1,381 | -4 | -0.3% | 3,500 |
| 2014/11/19 | 1,389 | 1,389 | 1,381 | 1,385 | ±0 | ±0% | 3,500 |
| 2014/11/18 | 1,388 | 1,390 | 1,382 | 1,385 | +2 | +0.1% | 3,700 |
| 2014/11/17 | 1,382 | 1,390 | 1,382 | 1,383 | +1 | +0.1% | 6,400 |
| 2014/11/14 | 1,385 | 1,385 | 1,378 | 1,382 | +1 | +0.1% | 4,300 |
| 2014/11/13 | 1,379 | 1,382 | 1,379 | 1,381 | +2 | +0.1% | 1,600 |
| 2014/11/12 | 1,384 | 1,385 | 1,379 | 1,379 | -6 | -0.4% | 5,600 |
| 2014/11/11 | 1,380 | 1,385 | 1,380 | 1,385 | +2 | +0.1% | 2,300 |
| 2014/11/10 | 1,389 | 1,390 | 1,380 | 1,383 | -4 | -0.3% | 3,500 |
| 2014/11/07 | 1,386 | 1,391 | 1,386 | 1,387 | +1 | +0.1% | 3,700 |
| 2014/11/06 | 1,392 | 1,393 | 1,383 | 1,386 | -6 | -0.4% | 4,300 |
| 2014/11/05 | 1,385 | 1,395 | 1,384 | 1,392 | +8 | +0.6% | 9,200 |
| 2014/11/04 | 1,391 | 1,395 | 1,375 | 1,384 | -13 | -0.9% | 14,700 |
| 2014/10/31 | 1,386 | 1,399 | 1,386 | 1,397 | -2 | -0.1% | 4,500 |
| 2014/10/30 | 1,395 | 1,399 | 1,394 | 1,399 | +5 | +0.4% | 4,700 |
| 2014/10/29 | 1,394 | 1,394 | 1,380 | 1,394 | +2 | +0.1% | 2,600 |
| 2014/10/28 | 1,394 | 1,394 | 1,392 | 1,392 | -2 | -0.1% | 600 |
| 2014/10/27 | 1,390 | 1,394 | 1,388 | 1,394 | +8 | +0.6% | 3,200 |
| 2014/10/24 | 1,387 | 1,387 | 1,386 | 1,386 | +3 | +0.2% | 1,000 |
| 2014/10/23 | 1,387 | 1,387 | 1,382 | 1,383 | -4 | -0.3% | 1,100 |
| 2014/10/22 | 1,377 | 1,388 | 1,377 | 1,387 | +7 | +0.5% | 1,700 |
| 2014/10/21 | 1,380 | 1,384 | 1,376 | 1,380 | +2 | +0.1% | 3,100 |
| 2014/10/20 | 1,380 | 1,382 | 1,378 | 1,378 | +2 | +0.1% | 1,800 |
| 2014/10/17 | 1,376 | 1,380 | 1,376 | 1,376 | ±0 | ±0% | 1,700 |
| 2014/10/16 | 1,380 | 1,383 | 1,376 | 1,376 | -7 | -0.5% | 3,000 |
| 2014/10/15 | 1,385 | 1,388 | 1,381 | 1,383 | +4 | +0.3% | 900 |
| 2014/10/14 | 1,380 | 1,384 | 1,379 | 1,379 | -2 | -0.1% | 3,500 |
| 2014/10/10 | 1,380 | 1,389 | 1,380 | 1,381 | -2 | -0.1% | 2,000 |
| 2014/10/09 | 1,391 | 1,391 | 1,382 | 1,383 | +1 | +0.1% | 1,200 |
| 2014/10/08 | 1,384 | 1,385 | 1,382 | 1,382 | -1 | -0.1% | 2,400 |
| 2014/10/07 | 1,382 | 1,390 | 1,382 | 1,383 | +2 | +0.1% | 3,200 |
| 2014/10/06 | 1,387 | 1,387 | 1,380 | 1,381 | -4 | -0.3% | 4,400 |
| 2014/10/03 | 1,383 | 1,386 | 1,381 | 1,385 | +2 | +0.1% | 2,800 |
| 2014/10/02 | 1,385 | 1,386 | 1,383 | 1,383 | -6 | -0.4% | 3,500 |
| 2014/10/01 | 1,385 | 1,390 | 1,385 | 1,389 | +3 | +0.2% | 1,200 |
| 2014/09/30 | 1,390 | 1,394 | 1,385 | 1,386 | +2 | +0.1% | 2,300 |
| 2014/09/29 | 1,382 | 1,385 | 1,381 | 1,384 | -1 | -0.1% | 1,400 |
| 2014/09/26 | 1,375 | 1,391 | 1,375 | 1,385 | -9 | -0.6% | 2,600 |
| 2014/09/25 | 1,390 | 1,394 | 1,388 | 1,394 | +6 | +0.4% | 2,900 |
| 2014/09/24 | 1,392 | 1,392 | 1,386 | 1,388 | -4 | -0.3% | 2,100 |
| 2014/09/22 | 1,389 | 1,392 | 1,389 | 1,392 | +3 | +0.2% | 3,200 |
| 2014/09/19 | 1,391 | 1,392 | 1,386 | 1,389 | -2 | -0.1% | 2,200 |
| 2014/09/18 | 1,392 | 1,393 | 1,388 | 1,391 | -1 | -0.1% | 3,700 |
| 2014/09/17 | 1,397 | 1,397 | 1,390 | 1,392 | ±0 | ±0% | 2,400 |
| 2014/09/16 | 1,391 | 1,397 | 1,391 | 1,392 | +3 | +0.2% | 1,500 |
| 2014/09/12 | 1,385 | 1,394 | 1,383 | 1,389 | +2 | +0.1% | 4,200 |
| 2014/09/11 | 1,397 | 1,398 | 1,387 | 1,387 | -4 | -0.3% | 2,800 |
| 2014/09/10 | 1,382 | 1,392 | 1,382 | 1,391 | +8 | +0.6% | 2,500 |
| 2014/09/09 | 1,383 | 1,385 | 1,382 | 1,383 | ±0 | ±0% | 1,200 |
| 2014/09/08 | 1,391 | 1,392 | 1,383 | 1,383 | +2 | +0.1% | 1,300 |
2601～
2650
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
