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 |
|---|---|---|---|---|---|---|---|
| 2008/02/01 | 1,443 | 1,444 | 1,439 | 1,439 | -4 | -0.3% | 700 |
| 2008/01/31 | 1,439 | 1,443 | 1,435 | 1,443 | +4 | +0.3% | 300 |
| 2008/01/30 | 1,447 | 1,448 | 1,439 | 1,439 | -6 | -0.4% | 1,000 |
| 2008/01/29 | 1,449 | 1,449 | 1,441 | 1,445 | +5 | +0.3% | 800 |
| 2008/01/28 | 1,459 | 1,459 | 1,437 | 1,440 | +16 | +1.1% | 1,800 |
| 2008/01/25 | 1,401 | 1,425 | 1,401 | 1,424 | +25 | +1.8% | 1,400 |
| 2008/01/24 | 1,395 | 1,399 | 1,390 | 1,399 | +4 | +0.3% | 2,700 |
| 2008/01/23 | 1,391 | 1,395 | 1,391 | 1,395 | +2 | +0.1% | 2,500 |
| 2008/01/22 | 1,402 | 1,402 | 1,393 | 1,393 | -17 | -1.2% | 2,900 |
| 2008/01/21 | 1,400 | 1,414 | 1,400 | 1,410 | ±0 | ±0% | 1,800 |
| 2008/01/18 | 1,391 | 1,415 | 1,389 | 1,410 | +21 | +1.5% | 1,300 |
| 2008/01/17 | 1,402 | 1,403 | 1,381 | 1,389 | -13 | -0.9% | 3,000 |
| 2008/01/16 | 1,440 | 1,441 | 1,402 | 1,402 | -48 | -3.3% | 3,500 |
| 2008/01/15 | 1,463 | 1,463 | 1,450 | 1,450 | -15 | -1% | 2,700 |
| 2008/01/11 | 1,464 | 1,470 | 1,460 | 1,465 | -4 | -0.3% | 2,500 |
| 2008/01/10 | 1,468 | 1,469 | 1,468 | 1,469 | +19 | +1.3% | 500 |
| 2008/01/09 | 1,460 | 1,460 | 1,450 | 1,450 | -11 | -0.8% | 1,800 |
| 2008/01/08 | 1,459 | 1,470 | 1,459 | 1,461 | +3 | +0.2% | 700 |
| 2008/01/07 | 1,469 | 1,472 | 1,451 | 1,458 | +7 | +0.5% | 1,400 |
| 2008/01/04 | 1,462 | 1,462 | 1,450 | 1,451 | -11 | -0.8% | 2,000 |
| 2007/12/28 | 1,470 | 1,470 | 1,460 | 1,462 | -14 | -0.9% | 700 |
| 2007/12/27 | 1,456 | 1,478 | 1,451 | 1,476 | +26 | +1.8% | 1,100 |
| 2007/12/26 | 1,479 | 1,479 | 1,446 | 1,450 | +2 | +0.1% | 1,700 |
| 2007/12/25 | 1,450 | 1,455 | 1,430 | 1,448 | -3 | -0.2% | 3,400 |
| 2007/12/21 | 1,461 | 1,465 | 1,450 | 1,451 | -10 | -0.7% | 2,600 |
| 2007/12/20 | 1,480 | 1,490 | 1,461 | 1,461 | -35 | -2.3% | 1,200 |
| 2007/12/19 | 1,485 | 1,497 | 1,480 | 1,496 | +1 | +0.1% | 1,200 |
| 2007/12/18 | 1,496 | 1,496 | 1,490 | 1,495 | ±0 | ±0% | 2,000 |
| 2007/12/17 | 1,495 | 1,496 | 1,494 | 1,495 | -2 | -0.1% | 1,500 |
| 2007/12/14 | 1,497 | 1,497 | 1,495 | 1,497 | +3 | +0.2% | 2,200 |
| 2007/12/13 | 1,497 | 1,497 | 1,494 | 1,494 | -3 | -0.2% | 2,400 |
| 2007/12/12 | 1,510 | 1,510 | 1,496 | 1,497 | -12 | -0.8% | 4,300 |
| 2007/12/11 | 1,509 | 1,510 | 1,500 | 1,509 | +4 | +0.3% | 1,700 |
| 2007/12/10 | 1,524 | 1,524 | 1,500 | 1,505 | -5 | -0.3% | 4,800 |
| 2007/12/07 | 1,514 | 1,514 | 1,500 | 1,510 | +7 | +0.5% | 1,700 |
| 2007/12/06 | 1,519 | 1,519 | 1,500 | 1,503 | -19 | -1.2% | 4,500 |
| 2007/12/05 | 1,528 | 1,528 | 1,515 | 1,522 | -7 | -0.5% | 1,400 |
| 2007/12/04 | 1,529 | 1,530 | 1,527 | 1,529 | +2 | +0.1% | 1,400 |
| 2007/12/03 | 1,518 | 1,530 | 1,518 | 1,527 | +13 | +0.9% | 1,300 |
| 2007/11/30 | 1,503 | 1,514 | 1,503 | 1,514 | +19 | +1.3% | 1,200 |
| 2007/11/29 | 1,486 | 1,495 | 1,485 | 1,495 | +14 | +0.9% | 1,000 |
| 2007/11/28 | 1,470 | 1,485 | 1,468 | 1,481 | +31 | +2.1% | 2,600 |
| 2007/11/27 | 1,431 | 1,450 | 1,430 | 1,450 | +20 | +1.4% | 2,900 |
| 2007/11/26 | 1,449 | 1,449 | 1,411 | 1,430 | +53 | +3.8% | 2,100 |
| 2007/11/22 | 1,360 | 1,380 | 1,353 | 1,377 | -23 | -1.6% | 5,300 |
| 2007/11/21 | 1,480 | 1,480 | 1,400 | 1,400 | -60 | -4.1% | 9,000 |
| 2007/11/20 | 1,480 | 1,480 | 1,445 | 1,460 | -22 | -1.5% | 8,300 |
| 2007/11/19 | 1,550 | 1,550 | 1,480 | 1,482 | -58 | -3.8% | 6,700 |
| 2007/11/16 | 1,550 | 1,550 | 1,540 | 1,540 | -2 | -0.1% | 1,500 |
| 2007/11/15 | 1,538 | 1,549 | 1,530 | 1,542 | +20 | +1.3% | 1,100 |
4101～
4150
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
