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 |
|---|---|---|---|---|---|---|---|
| 2006/12/07 | 1,630 | 1,635 | 1,619 | 1,619 | -1 | -0.1% | 1,700 |
| 2006/12/06 | 1,636 | 1,636 | 1,620 | 1,620 | -15 | -0.9% | 2,200 |
| 2006/12/05 | 1,640 | 1,640 | 1,635 | 1,635 | -5 | -0.3% | 400 |
| 2006/12/04 | 1,640 | 1,641 | 1,625 | 1,640 | +5 | +0.3% | 3,100 |
| 2006/12/01 | 1,647 | 1,647 | 1,635 | 1,635 | -5 | -0.3% | 1,800 |
| 2006/11/30 | 1,629 | 1,640 | 1,615 | 1,640 | -4 | -0.2% | 4,600 |
| 2006/11/29 | 1,611 | 1,644 | 1,611 | 1,644 | +33 | +2% | 2,400 |
| 2006/11/28 | 1,610 | 1,616 | 1,610 | 1,611 | +2 | +0.1% | 1,000 |
| 2006/11/27 | 1,618 | 1,618 | 1,603 | 1,609 | +18 | +1.1% | 1,200 |
| 2006/11/24 | 1,603 | 1,610 | 1,590 | 1,591 | +8 | +0.5% | 1,900 |
| 2006/11/22 | 1,598 | 1,600 | 1,581 | 1,583 | -17 | -1.1% | 3,000 |
| 2006/11/21 | 1,600 | 1,610 | 1,598 | 1,600 | -1 | -0.1% | 1,600 |
| 2006/11/20 | 1,615 | 1,615 | 1,600 | 1,601 | -9 | -0.6% | 2,100 |
| 2006/11/17 | 1,621 | 1,621 | 1,600 | 1,610 | -12 | -0.7% | 2,500 |
| 2006/11/16 | 1,620 | 1,625 | 1,600 | 1,622 | +13 | +0.8% | 2,400 |
| 2006/11/15 | 1,600 | 1,610 | 1,600 | 1,609 | +12 | +0.8% | 1,300 |
| 2006/11/14 | 1,600 | 1,605 | 1,597 | 1,597 | ±0 | ±0% | 1,000 |
| 2006/11/13 | 1,612 | 1,612 | 1,595 | 1,597 | -8 | -0.5% | 2,100 |
| 2006/11/10 | 1,600 | 1,605 | 1,600 | 1,605 | +5 | +0.3% | 1,000 |
| 2006/11/09 | 1,601 | 1,604 | 1,600 | 1,600 | -3 | -0.2% | 3,000 |
| 2006/11/08 | 1,610 | 1,610 | 1,603 | 1,603 | -7 | -0.4% | 1,000 |
| 2006/11/07 | 1,614 | 1,614 | 1,610 | 1,610 | -5 | -0.3% | 800 |
| 2006/11/06 | 1,616 | 1,616 | 1,615 | 1,615 | ±0 | ±0% | 800 |
| 2006/11/02 | 1,620 | 1,620 | 1,615 | 1,615 | -5 | -0.3% | 800 |
| 2006/11/01 | 1,625 | 1,625 | 1,620 | 1,620 | ±0 | ±0% | 1,000 |
| 2006/10/31 | 1,622 | 1,625 | 1,620 | 1,620 | -7 | -0.4% | 1,400 |
| 2006/10/30 | 1,625 | 1,627 | 1,624 | 1,627 | +5 | +0.3% | 1,100 |
| 2006/10/27 | 1,625 | 1,625 | 1,622 | 1,622 | +2 | +0.1% | 400 |
| 2006/10/26 | 1,626 | 1,626 | 1,620 | 1,620 | ±0 | ±0% | 1,800 |
| 2006/10/25 | 1,622 | 1,622 | 1,620 | 1,620 | -1 | -0.1% | 800 |
| 2006/10/24 | 1,621 | 1,625 | 1,620 | 1,621 | +6 | +0.4% | 600 |
| 2006/10/23 | 1,605 | 1,615 | 1,602 | 1,615 | +14 | +0.9% | 400 |
| 2006/10/20 | 1,600 | 1,607 | 1,595 | 1,601 | +1 | +0.1% | 2,300 |
| 2006/10/19 | 1,600 | 1,600 | 1,598 | 1,600 | +5 | +0.3% | 2,700 |
| 2006/10/18 | 1,600 | 1,600 | 1,595 | 1,595 | -5 | -0.3% | 1,600 |
| 2006/10/17 | 1,592 | 1,600 | 1,592 | 1,600 | +10 | +0.6% | 1,100 |
| 2006/10/16 | 1,590 | 1,591 | 1,587 | 1,590 | ±0 | ±0% | 2,200 |
| 2006/10/13 | 1,601 | 1,601 | 1,590 | 1,590 | -10 | -0.6% | 2,200 |
| 2006/10/12 | 1,600 | 1,605 | 1,600 | 1,600 | +5 | +0.3% | 1,900 |
| 2006/10/11 | 1,622 | 1,622 | 1,595 | 1,595 | -16 | -1% | 3,800 |
| 2006/10/10 | 1,603 | 1,635 | 1,603 | 1,611 | -11 | -0.7% | 3,000 |
| 2006/10/06 | 1,622 | 1,625 | 1,620 | 1,622 | -3 | -0.2% | 1,400 |
| 2006/10/05 | 1,624 | 1,626 | 1,624 | 1,625 | ±0 | ±0% | 1,100 |
| 2006/10/04 | 1,629 | 1,629 | 1,625 | 1,625 | -5 | -0.3% | 1,600 |
| 2006/10/03 | 1,640 | 1,640 | 1,628 | 1,630 | -5 | -0.3% | 2,300 |
| 2006/10/02 | 1,660 | 1,660 | 1,630 | 1,635 | -11 | -0.7% | 2,100 |
| 2006/09/29 | 1,633 | 1,650 | 1,632 | 1,646 | +16 | +1% | 1,100 |
| 2006/09/28 | 1,627 | 1,630 | 1,627 | 1,630 | +3 | +0.2% | 1,200 |
| 2006/09/27 | 1,654 | 1,655 | 1,626 | 1,627 | -28 | -1.7% | 1,300 |
| 2006/09/26 | 1,615 | 1,655 | 1,615 | 1,655 | -7 | -0.4% | 1,700 |
4551～
4600
件表示中 / 6993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 | 137,000円 | +4.5% | +38.5% | 1.82% | 140.08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 |
| ミラタップ | 34,800円 | +14.7% | -89.9% | 2.87% | 112.62倍 | 2.03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 |
| ＩＮＧＳ | 256,400円 | +23.0% | +11.1% | 0.00% | 21.41倍 | 3.67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 |
| いつも | 103,900円 | +7.9% | +423.3% | 0.00% | 40.54倍 | 2.61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 |
| ライフフーズ | 165,800円 | -2.8% | -51.7% | 0.30% | 48.24倍 | 3.04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
