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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,609 | 1,614 | 1,605 | 1,614 | +5 | +0.3% | 2,100 |
2023/05/10 | 1,619 | 1,619 | 1,609 | 1,609 | -10 | -0.6% | 2,700 |
2023/05/09 | 1,614 | 1,619 | 1,614 | 1,619 | +5 | +0.3% | 2,100 |
2023/05/08 | 1,610 | 1,617 | 1,608 | 1,614 | +4 | +0.2% | 2,500 |
2023/05/02 | 1,607 | 1,610 | 1,607 | 1,610 | +3 | +0.2% | 1,800 |
2023/05/01 | 1,607 | 1,610 | 1,607 | 1,607 | ±0 | ±0% | 2,400 |
2023/04/28 | 1,611 | 1,611 | 1,604 | 1,607 | +6 | +0.4% | 2,200 |
2023/04/27 | 1,608 | 1,612 | 1,601 | 1,601 | -13 | -0.8% | 19,900 |
2023/04/26 | 1,617 | 1,617 | 1,610 | 1,614 | ±0 | ±0% | 2,800 |
2023/04/25 | 1,610 | 1,617 | 1,610 | 1,614 | +4 | +0.2% | 2,300 |
2023/04/24 | 1,619 | 1,619 | 1,610 | 1,610 | ±0 | ±0% | 2,800 |
2023/04/21 | 1,618 | 1,619 | 1,610 | 1,610 | -5 | -0.3% | 3,400 |
2023/04/20 | 1,614 | 1,618 | 1,614 | 1,615 | -1 | -0.1% | 1,700 |
2023/04/19 | 1,610 | 1,617 | 1,610 | 1,616 | +6 | +0.4% | 3,200 |
2023/04/18 | 1,616 | 1,617 | 1,608 | 1,610 | +2 | +0.1% | 3,500 |
2023/04/17 | 1,617 | 1,617 | 1,605 | 1,608 | +5 | +0.3% | 2,700 |
2023/04/14 | 1,614 | 1,614 | 1,603 | 1,603 | -7 | -0.4% | 5,700 |
2023/04/13 | 1,610 | 1,616 | 1,605 | 1,610 | ±0 | ±0% | 5,200 |
2023/04/12 | 1,608 | 1,610 | 1,605 | 1,610 | +2 | +0.1% | 2,900 |
2023/04/11 | 1,604 | 1,608 | 1,603 | 1,608 | +4 | +0.2% | 1,800 |
2023/04/10 | 1,604 | 1,609 | 1,602 | 1,604 | +2 | +0.1% | 2,400 |
2023/04/07 | 1,603 | 1,616 | 1,602 | 1,602 | -10 | -0.6% | 4,900 |
2023/04/06 | 1,625 | 1,625 | 1,602 | 1,612 | +4 | +0.2% | 4,600 |
2023/04/05 | 1,616 | 1,620 | 1,605 | 1,608 | -10 | -0.6% | 4,600 |
2023/04/04 | 1,618 | 1,624 | 1,617 | 1,618 | ±0 | ±0% | 4,200 |
2023/04/03 | 1,619 | 1,622 | 1,616 | 1,618 | -5 | -0.3% | 4,000 |
2023/03/31 | 1,625 | 1,625 | 1,620 | 1,623 | +4 | +0.2% | 3,100 |
2023/03/30 | 1,640 | 1,640 | 1,618 | 1,619 | -57 | -3.4% | 37,100 |
2023/03/29 | 1,670 | 1,681 | 1,669 | 1,676 | +6 | +0.4% | 59,600 |
2023/03/28 | 1,667 | 1,670 | 1,667 | 1,670 | +3 | +0.2% | 6,400 |
2023/03/27 | 1,667 | 1,667 | 1,664 | 1,667 | +1 | +0.1% | 5,300 |
2023/03/24 | 1,663 | 1,666 | 1,662 | 1,666 | ±0 | ±0% | 4,400 |
2023/03/23 | 1,662 | 1,666 | 1,662 | 1,666 | +4 | +0.2% | 3,500 |
2023/03/22 | 1,660 | 1,662 | 1,657 | 1,662 | +3 | +0.2% | 2,500 |
2023/03/20 | 1,656 | 1,660 | 1,653 | 1,659 | +3 | +0.2% | 5,600 |
2023/03/17 | 1,661 | 1,663 | 1,655 | 1,656 | +1 | +0.1% | 2,000 |
2023/03/16 | 1,654 | 1,655 | 1,651 | 1,655 | -5 | -0.3% | 2,900 |
2023/03/15 | 1,657 | 1,665 | 1,657 | 1,660 | +4 | +0.2% | 1,800 |
2023/03/14 | 1,661 | 1,663 | 1,655 | 1,656 | -8 | -0.5% | 4,900 |
2023/03/13 | 1,673 | 1,673 | 1,662 | 1,664 | -6 | -0.4% | 4,600 |
2023/03/10 | 1,676 | 1,676 | 1,670 | 1,670 | -4 | -0.2% | 5,600 |
2023/03/09 | 1,664 | 1,674 | 1,664 | 1,674 | +7 | +0.4% | 20,300 |
2023/03/08 | 1,662 | 1,670 | 1,662 | 1,667 | +1 | +0.1% | 21,000 |
2023/03/07 | 1,660 | 1,666 | 1,659 | 1,666 | +6 | +0.4% | 3,800 |
2023/03/06 | 1,660 | 1,660 | 1,656 | 1,660 | ±0 | ±0% | 2,300 |
2023/03/03 | 1,652 | 1,660 | 1,652 | 1,660 | +9 | +0.5% | 3,400 |
2023/03/02 | 1,651 | 1,654 | 1,651 | 1,651 | ±0 | ±0% | 1,700 |
2023/03/01 | 1,654 | 1,654 | 1,651 | 1,651 | -3 | -0.2% | 1,400 |
2023/02/28 | 1,655 | 1,655 | 1,650 | 1,654 | +4 | +0.2% | 1,600 |
2023/02/27 | 1,650 | 1,650 | 1,646 | 1,650 | +8 | +0.5% | 1,900 |
251~
300
件表示中 / 6709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 | 159,200円 | +1.8% | -21.4% | 1.57% | 74.85倍 | 1.31倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクセーションサロンやフィットネスも |
jGroup | 62,700円 | +1.1% | +3.3% | 0.64% | 28.50倍 | 39.29倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
ほぼ日 | 330,500円 | +8.5% | +13.0% | 1.36% | 17.04倍 | 1.57倍 |
|
「ほぼ日刊イトイ新聞」開設が起源。コンテンツ開発に軸足。動画配信の「學校」やAR地球儀も |
Gオイスター | 176,600円 | +35.4% | +537.9% | 0.00% | 54.71倍 | 7.67倍 |
|
カキの直営レストランを全国展開。卸売り兼営し、厚労省以上の衛生基準で養殖や加工にも進出 |
セキチュー | 123,700円 | -1.3% | -30.9% | 1.62% | 19.04倍 | 0.60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