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 |
|---|---|---|---|---|---|---|---|
| 2009/12/03 | 1,240 | 1,240 | 1,220 | 1,232 | +11 | +0.9% | 2,300 |
| 2009/12/02 | 1,242 | 1,242 | 1,221 | 1,221 | -4 | -0.3% | 2,400 |
| 2009/12/01 | 1,232 | 1,244 | 1,221 | 1,225 | +13 | +1.1% | 2,800 |
| 2009/11/30 | 1,212 | 1,219 | 1,202 | 1,212 | ±0 | ±0% | 1,900 |
| 2009/11/27 | 1,213 | 1,213 | 1,203 | 1,212 | -6 | -0.5% | 1,300 |
| 2009/11/26 | 1,211 | 1,218 | 1,204 | 1,218 | +20 | +1.7% | 1,500 |
| 2009/11/25 | 1,205 | 1,211 | 1,197 | 1,198 | -23 | -1.9% | 5,400 |
| 2009/11/24 | 1,247 | 1,250 | 1,221 | 1,221 | -25 | -2% | 3,000 |
| 2009/11/20 | 1,250 | 1,260 | 1,246 | 1,246 | -12 | -1% | 1,000 |
| 2009/11/19 | 1,265 | 1,265 | 1,248 | 1,258 | +11 | +0.9% | 1,000 |
| 2009/11/18 | 1,261 | 1,264 | 1,246 | 1,247 | -7 | -0.6% | 2,300 |
| 2009/11/17 | 1,265 | 1,265 | 1,246 | 1,254 | +2 | +0.2% | 1,600 |
| 2009/11/16 | 1,250 | 1,269 | 1,250 | 1,252 | +2 | +0.2% | 900 |
| 2009/11/13 | 1,252 | 1,270 | 1,250 | 1,250 | -7 | -0.6% | 5,300 |
| 2009/11/12 | 1,250 | 1,270 | 1,250 | 1,257 | +2 | +0.2% | 1,200 |
| 2009/11/11 | 1,269 | 1,269 | 1,255 | 1,255 | -14 | -1.1% | 1,800 |
| 2009/11/10 | 1,270 | 1,270 | 1,261 | 1,269 | -10 | -0.8% | 1,900 |
| 2009/11/09 | 1,277 | 1,279 | 1,277 | 1,279 | +1 | +0.1% | 800 |
| 2009/11/06 | 1,288 | 1,288 | 1,270 | 1,278 | +7 | +0.6% | 1,000 |
| 2009/11/05 | 1,290 | 1,290 | 1,271 | 1,271 | -9 | -0.7% | 500 |
| 2009/11/04 | 1,265 | 1,280 | 1,265 | 1,280 | +18 | +1.4% | 2,500 |
| 2009/11/02 | 1,263 | 1,264 | 1,261 | 1,262 | -13 | -1% | 2,400 |
| 2009/10/30 | 1,282 | 1,283 | 1,275 | 1,275 | +10 | +0.8% | 1,300 |
| 2009/10/29 | 1,290 | 1,290 | 1,265 | 1,265 | -17 | -1.3% | 2,200 |
| 2009/10/28 | 1,296 | 1,296 | 1,281 | 1,282 | -9 | -0.7% | 1,000 |
| 2009/10/27 | 1,290 | 1,291 | 1,286 | 1,291 | +2 | +0.2% | 3,500 |
| 2009/10/26 | 1,289 | 1,290 | 1,282 | 1,289 | +13 | +1% | 3,100 |
| 2009/10/23 | 1,284 | 1,284 | 1,276 | 1,276 | +7 | +0.6% | 1,700 |
| 2009/10/22 | 1,280 | 1,280 | 1,269 | 1,269 | +2 | +0.2% | 700 |
| 2009/10/21 | 1,281 | 1,281 | 1,266 | 1,267 | -13 | -1% | 1,200 |
| 2009/10/20 | 1,280 | 1,280 | 1,266 | 1,280 | +9 | +0.7% | 1,200 |
| 2009/10/19 | 1,271 | 1,275 | 1,268 | 1,271 | -1 | -0.1% | 900 |
| 2009/10/16 | 1,272 | 1,272 | 1,266 | 1,272 | +6 | +0.5% | 900 |
| 2009/10/15 | 1,265 | 1,270 | 1,263 | 1,266 | +5 | +0.4% | 900 |
| 2009/10/14 | 1,270 | 1,270 | 1,260 | 1,261 | -8 | -0.6% | 1,500 |
| 2009/10/13 | 1,263 | 1,269 | 1,262 | 1,269 | +3 | +0.2% | 1,100 |
| 2009/10/09 | 1,258 | 1,267 | 1,248 | 1,266 | +8 | +0.6% | 1,000 |
| 2009/10/08 | 1,259 | 1,264 | 1,255 | 1,258 | +17 | +1.4% | 1,200 |
| 2009/10/07 | 1,255 | 1,255 | 1,240 | 1,241 | -9 | -0.7% | 2,100 |
| 2009/10/06 | 1,259 | 1,291 | 1,250 | 1,250 | -45 | -3.5% | 2,600 |
| 2009/10/05 | 1,284 | 1,295 | 1,256 | 1,295 | +21 | +1.6% | 2,900 |
| 2009/10/02 | 1,275 | 1,285 | 1,271 | 1,274 | -8 | -0.6% | 900 |
| 2009/10/01 | 1,287 | 1,287 | 1,257 | 1,282 | -7 | -0.5% | 1,200 |
| 2009/09/30 | 1,278 | 1,289 | 1,278 | 1,289 | +11 | +0.9% | 500 |
| 2009/09/29 | 1,286 | 1,286 | 1,265 | 1,278 | +2 | +0.2% | 2,100 |
| 2009/09/28 | 1,264 | 1,276 | 1,264 | 1,276 | +12 | +0.9% | 1,900 |
| 2009/09/25 | 1,255 | 1,264 | 1,253 | 1,264 | -13 | -1% | 1,600 |
| 2009/09/24 | 1,259 | 1,277 | 1,246 | 1,277 | +32 | +2.6% | 1,100 |
| 2009/09/18 | 1,247 | 1,252 | 1,243 | 1,245 | -5 | -0.4% | 1,900 |
| 2009/09/17 | 1,255 | 1,255 | 1,249 | 1,250 | -5 | -0.4% | 1,000 |
3651～
3700
件表示中 / 6824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 | 147,000円 | +1.8% | -21.4% | 1.70% | 69.11倍 | 1.21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 |
| カンセキ | 89,700円 | +0.4% | - | 2.23% | 17.15倍 | 1.04倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| ワットマン | 79,000円 | +7.4% | +11.6% | 2.53% | 13.55倍 | 2.15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 |
| テイツー | 9,500円 | +6.3% | +5.4% | 4.21% | 6.67倍 | 1.04倍 |
|
「古本市場」を路面店軸に展開。再構築経て２１年度より小型店出店加速、傘下の山徳の収益寄与大 |
| セキチュー | 113,800円 | -1.3% | -30.9% | 1.76% | 17.51倍 | 0.54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
