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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 1,619 | 1,619 | 1,611 | 1,614 | -1 | -0.1% | 4,500 |
| 2024/01/31 | 1,605 | 1,615 | 1,605 | 1,615 | +15 | +0.9% | 2,800 |
| 2024/01/30 | 1,616 | 1,618 | 1,600 | 1,600 | -14 | -0.9% | 30,100 |
| 2024/01/29 | 1,613 | 1,614 | 1,610 | 1,614 | +4 | +0.2% | 3,100 |
| 2024/01/26 | 1,611 | 1,612 | 1,610 | 1,610 | -1 | -0.1% | 2,900 |
| 2024/01/25 | 1,614 | 1,614 | 1,611 | 1,611 | -1 | -0.1% | 3,200 |
| 2024/01/24 | 1,612 | 1,615 | 1,610 | 1,612 | +1 | +0.1% | 2,900 |
| 2024/01/23 | 1,610 | 1,615 | 1,610 | 1,611 | +1 | +0.1% | 3,800 |
| 2024/01/22 | 1,610 | 1,613 | 1,608 | 1,610 | ±0 | ±0% | 3,700 |
| 2024/01/19 | 1,610 | 1,613 | 1,610 | 1,610 | ±0 | ±0% | 3,300 |
| 2024/01/18 | 1,612 | 1,614 | 1,610 | 1,610 | ±0 | ±0% | 3,100 |
| 2024/01/17 | 1,611 | 1,614 | 1,610 | 1,610 | -1 | -0.1% | 2,900 |
| 2024/01/16 | 1,612 | 1,615 | 1,611 | 1,611 | -1 | -0.1% | 2,600 |
| 2024/01/15 | 1,613 | 1,616 | 1,612 | 1,612 | -1 | -0.1% | 3,800 |
| 2024/01/12 | 1,618 | 1,619 | 1,613 | 1,613 | -6 | -0.4% | 4,600 |
| 2024/01/11 | 1,619 | 1,621 | 1,619 | 1,619 | -1 | -0.1% | 2,700 |
| 2024/01/10 | 1,621 | 1,622 | 1,620 | 1,620 | -1 | -0.1% | 5,100 |
| 2024/01/09 | 1,620 | 1,621 | 1,617 | 1,621 | +4 | +0.2% | 5,200 |
| 2024/01/05 | 1,611 | 1,618 | 1,611 | 1,617 | +7 | +0.4% | 3,700 |
| 2024/01/04 | 1,605 | 1,610 | 1,604 | 1,610 | +6 | +0.4% | 3,800 |
| 2023/12/29 | 1,607 | 1,607 | 1,602 | 1,604 | +1 | +0.1% | 2,600 |
| 2023/12/28 | 1,604 | 1,605 | 1,602 | 1,603 | +1 | +0.1% | 2,900 |
| 2023/12/27 | 1,603 | 1,603 | 1,600 | 1,602 | +1 | +0.1% | 3,800 |
| 2023/12/26 | 1,602 | 1,602 | 1,600 | 1,601 | ±0 | ±0% | 3,300 |
| 2023/12/25 | 1,600 | 1,601 | 1,600 | 1,601 | +1 | +0.1% | 2,100 |
| 2023/12/22 | 1,601 | 1,602 | 1,600 | 1,600 | ±0 | ±0% | 3,400 |
| 2023/12/21 | 1,600 | 1,602 | 1,600 | 1,600 | ±0 | ±0% | 2,500 |
| 2023/12/20 | 1,600 | 1,602 | 1,600 | 1,600 | -3 | -0.2% | 2,900 |
| 2023/12/19 | 1,601 | 1,603 | 1,601 | 1,603 | +2 | +0.1% | 1,400 |
| 2023/12/18 | 1,603 | 1,603 | 1,601 | 1,601 | -2 | -0.1% | 1,400 |
| 2023/12/15 | 1,603 | 1,604 | 1,601 | 1,603 | +3 | +0.2% | 3,300 |
| 2023/12/14 | 1,604 | 1,604 | 1,600 | 1,600 | -2 | -0.1% | 3,000 |
| 2023/12/13 | 1,603 | 1,605 | 1,602 | 1,602 | -2 | -0.1% | 1,800 |
| 2023/12/12 | 1,604 | 1,604 | 1,602 | 1,604 | +2 | +0.1% | 1,400 |
| 2023/12/11 | 1,602 | 1,604 | 1,601 | 1,602 | ±0 | ±0% | 2,300 |
| 2023/12/08 | 1,606 | 1,606 | 1,602 | 1,602 | ±0 | ±0% | 3,200 |
| 2023/12/07 | 1,602 | 1,605 | 1,601 | 1,602 | -1 | -0.1% | 2,200 |
| 2023/12/06 | 1,603 | 1,605 | 1,601 | 1,603 | +1 | +0.1% | 1,700 |
| 2023/12/05 | 1,601 | 1,603 | 1,601 | 1,602 | ±0 | ±0% | 1,500 |
| 2023/12/04 | 1,604 | 1,605 | 1,601 | 1,602 | -3 | -0.2% | 3,200 |
| 2023/12/01 | 1,605 | 1,608 | 1,603 | 1,605 | ±0 | ±0% | 2,600 |
| 2023/11/30 | 1,605 | 1,605 | 1,602 | 1,605 | +2 | +0.1% | 1,900 |
| 2023/11/29 | 1,605 | 1,605 | 1,603 | 1,603 | -2 | -0.1% | 1,100 |
| 2023/11/28 | 1,602 | 1,605 | 1,602 | 1,605 | +1 | +0.1% | 2,000 |
| 2023/11/27 | 1,610 | 1,610 | 1,603 | 1,604 | -4 | -0.2% | 2,800 |
| 2023/11/24 | 1,607 | 1,608 | 1,603 | 1,608 | +3 | +0.2% | 1,900 |
| 2023/11/22 | 1,603 | 1,605 | 1,601 | 1,605 | +1 | +0.1% | 2,600 |
| 2023/11/21 | 1,608 | 1,608 | 1,603 | 1,604 | +1 | +0.1% | 1,800 |
| 2023/11/20 | 1,605 | 1,606 | 1,603 | 1,603 | -2 | -0.1% | 1,900 |
| 2023/11/17 | 1,602 | 1,605 | 1,602 | 1,605 | +3 | +0.2% | 800 |
351～
400
件表示中 / 6989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 | 137,100円 | +4.5% | +38.5% | 1.82% | 140.18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 |
| いつも | 114,500円 | +7.9% | +423.3% | 0.00% | 44.67倍 | 2.88倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| ＩＮＧＳ | 261,000円 | +23.0% | +11.1% | 0.00% | 21.80倍 | 3.74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 |
| ライフフーズ | 166,600円 | -2.8% | -51.7% | 0.30% | 48.47倍 | 3.05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」 |
| ユニネク | 60,200円 | +17.3% | +25.3% | 0.66% | 15.77倍 | 1.81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 |
市場注目の銘柄
チャート関連のコラム
