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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 1,312 | 1,317 | 1,309 | 1,314 | -4 | -0.3% | 5,300 |
| 2013/04/05 | 1,310 | 1,320 | 1,310 | 1,318 | +10 | +0.8% | 9,700 |
| 2013/04/04 | 1,297 | 1,308 | 1,291 | 1,308 | +17 | +1.3% | 4,200 |
| 2013/04/03 | 1,283 | 1,298 | 1,283 | 1,291 | +6 | +0.5% | 3,600 |
| 2013/04/02 | 1,295 | 1,295 | 1,283 | 1,285 | -13 | -1% | 8,600 |
| 2013/04/01 | 1,302 | 1,303 | 1,296 | 1,298 | -9 | -0.7% | 8,300 |
| 2013/03/29 | 1,320 | 1,320 | 1,302 | 1,307 | -13 | -1% | 5,300 |
| 2013/03/28 | 1,315 | 1,320 | 1,302 | 1,320 | +5 | +0.4% | 6,300 |
| 2013/03/27 | 1,292 | 1,318 | 1,292 | 1,315 | -57 | -4.2% | 22,600 |
| 2013/03/26 | 1,371 | 1,374 | 1,366 | 1,372 | -3 | -0.2% | 41,700 |
| 2013/03/25 | 1,377 | 1,378 | 1,375 | 1,375 | -2 | -0.1% | 17,200 |
| 2013/03/22 | 1,380 | 1,380 | 1,377 | 1,377 | ±0 | ±0% | 10,700 |
| 2013/03/21 | 1,375 | 1,380 | 1,375 | 1,377 | +3 | +0.2% | 9,100 |
| 2013/03/19 | 1,372 | 1,377 | 1,371 | 1,374 | +3 | +0.2% | 6,000 |
| 2013/03/18 | 1,372 | 1,376 | 1,371 | 1,371 | -1 | -0.1% | 6,800 |
| 2013/03/15 | 1,372 | 1,375 | 1,370 | 1,372 | +2 | +0.1% | 5,200 |
| 2013/03/14 | 1,371 | 1,375 | 1,365 | 1,370 | -2 | -0.1% | 10,300 |
| 2013/03/13 | 1,373 | 1,373 | 1,366 | 1,372 | +2 | +0.1% | 5,200 |
| 2013/03/12 | 1,373 | 1,374 | 1,370 | 1,370 | +2 | +0.1% | 4,200 |
| 2013/03/11 | 1,370 | 1,372 | 1,367 | 1,368 | +3 | +0.2% | 5,500 |
| 2013/03/08 | 1,366 | 1,367 | 1,360 | 1,365 | ±0 | ±0% | 12,200 |
| 2013/03/07 | 1,366 | 1,373 | 1,364 | 1,365 | -4 | -0.3% | 8,100 |
| 2013/03/06 | 1,369 | 1,370 | 1,368 | 1,369 | ±0 | ±0% | 3,900 |
| 2013/03/05 | 1,370 | 1,370 | 1,365 | 1,369 | +5 | +0.4% | 3,300 |
| 2013/03/04 | 1,368 | 1,369 | 1,364 | 1,364 | -6 | -0.4% | 6,500 |
| 2013/03/01 | 1,362 | 1,370 | 1,362 | 1,370 | +8 | +0.6% | 2,600 |
| 2013/02/28 | 1,370 | 1,370 | 1,361 | 1,362 | +3 | +0.2% | 2,700 |
| 2013/02/27 | 1,367 | 1,367 | 1,351 | 1,359 | +4 | +0.3% | 3,000 |
| 2013/02/26 | 1,350 | 1,362 | 1,350 | 1,355 | ±0 | ±0% | 5,800 |
| 2013/02/25 | 1,360 | 1,361 | 1,351 | 1,355 | +3 | +0.2% | 4,800 |
| 2013/02/22 | 1,353 | 1,356 | 1,351 | 1,352 | -1 | -0.1% | 3,300 |
| 2013/02/21 | 1,353 | 1,354 | 1,347 | 1,353 | +6 | +0.4% | 3,100 |
| 2013/02/20 | 1,339 | 1,349 | 1,339 | 1,347 | +8 | +0.6% | 1,400 |
| 2013/02/19 | 1,331 | 1,340 | 1,330 | 1,339 | +5 | +0.4% | 1,400 |
| 2013/02/18 | 1,339 | 1,347 | 1,329 | 1,334 | -13 | -1% | 7,200 |
| 2013/02/15 | 1,348 | 1,355 | 1,340 | 1,347 | -4 | -0.3% | 5,200 |
| 2013/02/14 | 1,352 | 1,357 | 1,350 | 1,351 | ±0 | ±0% | 4,100 |
| 2013/02/13 | 1,354 | 1,356 | 1,351 | 1,351 | -3 | -0.2% | 2,600 |
| 2013/02/12 | 1,360 | 1,360 | 1,353 | 1,354 | ±0 | ±0% | 4,500 |
| 2013/02/08 | 1,355 | 1,360 | 1,354 | 1,354 | -5 | -0.4% | 2,100 |
| 2013/02/07 | 1,358 | 1,360 | 1,355 | 1,359 | +1 | +0.1% | 1,800 |
| 2013/02/06 | 1,351 | 1,358 | 1,351 | 1,358 | +5 | +0.4% | 3,300 |
| 2013/02/05 | 1,357 | 1,357 | 1,352 | 1,353 | +1 | +0.1% | 3,900 |
| 2013/02/04 | 1,352 | 1,358 | 1,350 | 1,352 | ±0 | ±0% | 5,100 |
| 2013/02/01 | 1,350 | 1,352 | 1,346 | 1,352 | +2 | +0.1% | 3,000 |
| 2013/01/31 | 1,348 | 1,350 | 1,343 | 1,350 | +2 | +0.1% | 4,800 |
| 2013/01/30 | 1,345 | 1,348 | 1,340 | 1,348 | +6 | +0.4% | 2,900 |
| 2013/01/29 | 1,336 | 1,342 | 1,336 | 1,342 | +6 | +0.4% | 1,200 |
| 2013/01/28 | 1,339 | 1,344 | 1,336 | 1,336 | -1 | -0.1% | 3,500 |
| 2013/01/25 | 1,338 | 1,340 | 1,333 | 1,337 | +6 | +0.5% | 3,100 |
3001～
3050
件表示中 / 6994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 | 136,800円 | +4.5% | +38.5% | 1.83% | 139.88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 |
| ワットマン | 77,000円 | +8.0% | +24.2% | 2.60% | 13.53倍 | 1.97倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| ミラタップ | 34,600円 | +14.7% | -89.9% | 2.89% | 111.97倍 | 2.01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 |
| ユニネク | 61,000円 | +17.3% | +25.3% | 0.66% | 15.98倍 | 1.84倍 |
|
飲食店や医療、作業現場などの業務用ユニホームのネット通販を展開。中小事業者が主要顧客 |
| ライフフーズ | 166,900円 | -2.8% | -51.7% | 0.30% | 48.56倍 | 3.06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
