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 |
|---|---|---|---|---|---|---|---|
| 2009/02/09 | 1,396 | 1,396 | 1,376 | 1,376 | -21 | -1.5% | 1,800 |
| 2009/02/06 | 1,411 | 1,411 | 1,397 | 1,397 | -13 | -0.9% | 1,000 |
| 2009/02/05 | 1,420 | 1,420 | 1,410 | 1,410 | -9 | -0.6% | 1,400 |
| 2009/02/04 | 1,420 | 1,421 | 1,408 | 1,419 | -3 | -0.2% | 600 |
| 2009/02/03 | 1,411 | 1,423 | 1,406 | 1,422 | -1 | -0.1% | 800 |
| 2009/02/02 | 1,419 | 1,423 | 1,419 | 1,423 | +4 | +0.3% | 1,000 |
| 2009/01/30 | 1,424 | 1,424 | 1,415 | 1,419 | +2 | +0.1% | 700 |
| 2009/01/29 | 1,423 | 1,423 | 1,416 | 1,417 | -2 | -0.1% | 1,100 |
| 2009/01/28 | 1,405 | 1,419 | 1,405 | 1,419 | ±0 | ±0% | 2,600 |
| 2009/01/27 | 1,415 | 1,420 | 1,405 | 1,419 | +11 | +0.8% | 2,800 |
| 2009/01/26 | 1,410 | 1,410 | 1,406 | 1,408 | +18 | +1.3% | 1,500 |
| 2009/01/23 | 1,399 | 1,399 | 1,378 | 1,390 | -8 | -0.6% | 700 |
| 2009/01/22 | 1,399 | 1,399 | 1,358 | 1,398 | -1 | -0.1% | 1,700 |
| 2009/01/21 | 1,398 | 1,414 | 1,398 | 1,399 | -19 | -1.3% | 1,500 |
| 2009/01/20 | 1,400 | 1,419 | 1,398 | 1,418 | +1 | +0.1% | 2,800 |
| 2009/01/19 | 1,416 | 1,419 | 1,414 | 1,417 | +3 | +0.2% | 700 |
| 2009/01/16 | 1,415 | 1,415 | 1,406 | 1,414 | -1 | -0.1% | 500 |
| 2009/01/15 | 1,416 | 1,416 | 1,401 | 1,415 | +19 | +1.4% | 1,100 |
| 2009/01/14 | 1,401 | 1,402 | 1,396 | 1,396 | -24 | -1.7% | 1,400 |
| 2009/01/13 | 1,400 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 3,800 |
| 2009/01/09 | 1,423 | 1,423 | 1,420 | 1,420 | -23 | -1.6% | 1,100 |
| 2009/01/08 | 1,436 | 1,443 | 1,436 | 1,443 | +3 | +0.2% | 1,100 |
| 2009/01/07 | 1,436 | 1,440 | 1,436 | 1,440 | +8 | +0.6% | 1,800 |
| 2009/01/06 | 1,434 | 1,435 | 1,432 | 1,432 | +1 | +0.1% | 1,100 |
| 2009/01/05 | 1,431 | 1,431 | 1,430 | 1,431 | +1 | +0.1% | 1,000 |
| 2008/12/30 | 1,428 | 1,430 | 1,428 | 1,430 | +5 | +0.4% | 1,400 |
| 2008/12/29 | 1,420 | 1,425 | 1,405 | 1,425 | ±0 | ±0% | 2,100 |
| 2008/12/26 | 1,419 | 1,425 | 1,417 | 1,425 | +6 | +0.4% | 1,300 |
| 2008/12/25 | 1,393 | 1,419 | 1,393 | 1,419 | +6 | +0.4% | 2,000 |
| 2008/12/24 | 1,410 | 1,413 | 1,410 | 1,413 | -2 | -0.1% | 1,000 |
| 2008/12/22 | 1,415 | 1,417 | 1,415 | 1,415 | ±0 | ±0% | 900 |
| 2008/12/19 | 1,415 | 1,415 | 1,403 | 1,415 | +5 | +0.4% | 1,700 |
| 2008/12/18 | 1,419 | 1,419 | 1,410 | 1,410 | ±0 | ±0% | 4,800 |
| 2008/12/17 | 1,405 | 1,412 | 1,405 | 1,410 | +5 | +0.4% | 4,200 |
| 2008/12/16 | 1,402 | 1,405 | 1,395 | 1,405 | +15 | +1.1% | 3,000 |
| 2008/12/15 | 1,401 | 1,405 | 1,390 | 1,390 | -10 | -0.7% | 4,700 |
| 2008/12/12 | 1,396 | 1,405 | 1,396 | 1,400 | ±0 | ±0% | 5,500 |
| 2008/12/11 | 1,390 | 1,400 | 1,390 | 1,400 | +2 | +0.1% | 4,400 |
| 2008/12/10 | 1,399 | 1,399 | 1,390 | 1,398 | +15 | +1.1% | 2,700 |
| 2008/12/09 | 1,399 | 1,399 | 1,372 | 1,383 | +28 | +2.1% | 3,600 |
| 2008/12/08 | 1,335 | 1,355 | 1,335 | 1,355 | +19 | +1.4% | 4,000 |
| 2008/12/05 | 1,334 | 1,353 | 1,333 | 1,336 | +2 | +0.1% | 2,200 |
| 2008/12/04 | 1,302 | 1,350 | 1,302 | 1,334 | ±0 | ±0% | 4,300 |
| 2008/12/03 | 1,334 | 1,334 | 1,319 | 1,334 | +20 | +1.5% | 1,300 |
| 2008/12/02 | 1,301 | 1,329 | 1,301 | 1,314 | +4 | +0.3% | 1,300 |
| 2008/12/01 | 1,321 | 1,321 | 1,304 | 1,310 | +9 | +0.7% | 2,200 |
| 2008/11/28 | 1,330 | 1,330 | 1,300 | 1,301 | -16 | -1.2% | 700 |
| 2008/11/27 | 1,330 | 1,330 | 1,315 | 1,317 | ±0 | ±0% | 1,300 |
| 2008/11/26 | 1,348 | 1,348 | 1,317 | 1,317 | +8 | +0.6% | 1,800 |
| 2008/11/25 | 1,359 | 1,359 | 1,259 | 1,309 | +29 | +2.3% | 7,000 |
3851～
3900
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
