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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 1,381 | 1,382 | 1,370 | 1,380 | -7 | -0.5% | 2,100 |
| 2025/04/08 | 1,366 | 1,388 | 1,366 | 1,387 | +42 | +3.1% | 4,800 |
| 2025/04/07 | 1,390 | 1,390 | 1,341 | 1,345 | -58 | -4.1% | 10,800 |
| 2025/04/04 | 1,414 | 1,414 | 1,400 | 1,403 | -12 | -0.8% | 7,300 |
| 2025/04/03 | 1,421 | 1,421 | 1,415 | 1,415 | -10 | -0.7% | 4,500 |
| 2025/04/02 | 1,425 | 1,428 | 1,422 | 1,425 | ±0 | ±0% | 3,400 |
| 2025/04/01 | 1,425 | 1,428 | 1,423 | 1,425 | ±0 | ±0% | 4,200 |
| 2025/03/31 | 1,437 | 1,437 | 1,423 | 1,425 | -13 | -0.9% | 4,100 |
| 2025/03/28 | 1,450 | 1,450 | 1,419 | 1,438 | -42 | -2.8% | 28,800 |
| 2025/03/27 | 1,481 | 1,485 | 1,480 | 1,480 | -3 | -0.2% | 69,800 |
| 2025/03/26 | 1,484 | 1,484 | 1,481 | 1,483 | -1 | -0.1% | 13,200 |
| 2025/03/25 | 1,485 | 1,487 | 1,483 | 1,484 | -1 | -0.1% | 8,300 |
| 2025/03/24 | 1,489 | 1,489 | 1,485 | 1,485 | -3 | -0.2% | 7,200 |
| 2025/03/21 | 1,490 | 1,490 | 1,487 | 1,488 | +1 | +0.1% | 6,300 |
| 2025/03/19 | 1,490 | 1,492 | 1,487 | 1,487 | -4 | -0.3% | 5,700 |
| 2025/03/18 | 1,490 | 1,494 | 1,490 | 1,491 | +1 | +0.1% | 2,900 |
| 2025/03/17 | 1,493 | 1,495 | 1,490 | 1,490 | -3 | -0.2% | 3,500 |
| 2025/03/14 | 1,495 | 1,495 | 1,492 | 1,493 | +2 | +0.1% | 2,000 |
| 2025/03/13 | 1,496 | 1,496 | 1,490 | 1,491 | -5 | -0.3% | 3,900 |
| 2025/03/12 | 1,496 | 1,497 | 1,493 | 1,496 | +1 | +0.1% | 2,600 |
| 2025/03/11 | 1,496 | 1,496 | 1,492 | 1,495 | -1 | -0.1% | 3,500 |
| 2025/03/10 | 1,492 | 1,496 | 1,490 | 1,496 | +6 | +0.4% | 5,100 |
| 2025/03/07 | 1,479 | 1,490 | 1,479 | 1,490 | +11 | +0.7% | 5,400 |
| 2025/03/06 | 1,475 | 1,479 | 1,475 | 1,479 | +4 | +0.3% | 4,300 |
| 2025/03/05 | 1,471 | 1,475 | 1,470 | 1,475 | +4 | +0.3% | 3,200 |
| 2025/03/04 | 1,471 | 1,474 | 1,471 | 1,471 | ±0 | ±0% | 2,700 |
| 2025/03/03 | 1,469 | 1,471 | 1,467 | 1,471 | +4 | +0.3% | 1,900 |
| 2025/02/28 | 1,471 | 1,473 | 1,465 | 1,467 | -1 | -0.1% | 3,200 |
| 2025/02/27 | 1,461 | 1,468 | 1,461 | 1,468 | +7 | +0.5% | 2,800 |
| 2025/02/26 | 1,464 | 1,465 | 1,461 | 1,461 | -3 | -0.2% | 2,200 |
| 2025/02/25 | 1,469 | 1,470 | 1,461 | 1,464 | -5 | -0.3% | 3,100 |
| 2025/02/21 | 1,470 | 1,470 | 1,461 | 1,469 | +4 | +0.3% | 1,300 |
| 2025/02/20 | 1,465 | 1,465 | 1,459 | 1,465 | ±0 | ±0% | 1,700 |
| 2025/02/19 | 1,465 | 1,474 | 1,463 | 1,465 | +3 | +0.2% | 1,300 |
| 2025/02/18 | 1,475 | 1,475 | 1,462 | 1,462 | -5 | -0.3% | 1,900 |
| 2025/02/17 | 1,470 | 1,470 | 1,459 | 1,467 | +6 | +0.4% | 2,800 |
| 2025/02/14 | 1,464 | 1,466 | 1,459 | 1,461 | -3 | -0.2% | 2,000 |
| 2025/02/13 | 1,459 | 1,464 | 1,457 | 1,464 | +5 | +0.3% | 3,800 |
| 2025/02/12 | 1,460 | 1,460 | 1,454 | 1,459 | +1 | +0.1% | 1,700 |
| 2025/02/10 | 1,459 | 1,459 | 1,454 | 1,458 | +4 | +0.3% | 1,900 |
| 2025/02/07 | 1,450 | 1,455 | 1,447 | 1,454 | +4 | +0.3% | 800 |
| 2025/02/06 | 1,457 | 1,457 | 1,445 | 1,450 | -7 | -0.5% | 900 |
| 2025/02/05 | 1,450 | 1,457 | 1,430 | 1,457 | +7 | +0.5% | 5,400 |
| 2025/02/04 | 1,439 | 1,454 | 1,430 | 1,450 | +11 | +0.8% | 2,900 |
| 2025/02/03 | 1,430 | 1,446 | 1,430 | 1,439 | +15 | +1.1% | 5,000 |
| 2025/01/31 | 1,416 | 1,430 | 1,415 | 1,424 | +24 | +1.7% | 6,000 |
| 2025/01/30 | 1,455 | 1,457 | 1,400 | 1,400 | -55 | -3.8% | 55,400 |
| 2025/01/29 | 1,460 | 1,470 | 1,455 | 1,455 | -9 | -0.6% | 3,200 |
| 2025/01/28 | 1,459 | 1,469 | 1,459 | 1,464 | +4 | +0.3% | 2,400 |
| 2025/01/27 | 1,458 | 1,465 | 1,458 | 1,460 | +2 | +0.1% | 1,800 |
251～
300
件表示中 / 7178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 | 136,100円 | +0.2% | -39.2% | 1.84% | 152.41倍 | 1.16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 |
| マーケットエンタ | 121,600円 | +8.6% | -81.0% | 0.00% | 650.27倍 | 5.62倍 |
|
「高く売れるドットコム」など買い取りサイトを多数展開、格安スマホの通信回線販売が急成長 |
| ＩＮＧＳ | 256,000円 | +24.0% | +25.8% | 0.00% | 19.04倍 | 3.04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 |
| ファーマライズ | 52,000円 | +5.2% | +591.9% | 2.69% | 22.48倍 | 0.91倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
| ＮＡＴＴＹＨＤ | 253,200円 | +4.1% | - | 0.00% | 619.07倍 | 4.71倍 |
|
居酒屋「肉汁餃子のダンダダン」を展開。外食等へのギョーザ製造販売も。２２年に持株会社移行 |
市場注目の銘柄
チャート関連のコラム
