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 |
|---|---|---|---|---|---|---|---|
| 2005/09/20 | 1,405 | 1,412 | 1,403 | 1,410 | +5 | +0.4% | 6,000 |
| 2005/09/16 | 1,400 | 1,405 | 1,396 | 1,405 | -2 | -0.1% | 6,800 |
| 2005/09/15 | 1,392 | 1,409 | 1,392 | 1,407 | +17 | +1.2% | 12,100 |
| 2005/09/14 | 1,390 | 1,393 | 1,389 | 1,390 | ±0 | ±0% | 2,900 |
| 2005/09/13 | 1,390 | 1,393 | 1,389 | 1,390 | +1 | +0.1% | 2,500 |
| 2005/09/12 | 1,385 | 1,393 | 1,385 | 1,389 | +4 | +0.3% | 6,000 |
| 2005/09/09 | 1,381 | 1,385 | 1,379 | 1,385 | +5 | +0.4% | 2,500 |
| 2005/09/08 | 1,385 | 1,386 | 1,379 | 1,380 | -6 | -0.4% | 4,800 |
| 2005/09/07 | 1,392 | 1,395 | 1,386 | 1,386 | -2 | -0.1% | 1,800 |
| 2005/09/06 | 1,387 | 1,388 | 1,385 | 1,388 | ±0 | ±0% | 4,000 |
| 2005/09/05 | 1,382 | 1,388 | 1,382 | 1,388 | +6 | +0.4% | 8,600 |
| 2005/09/02 | 1,384 | 1,386 | 1,380 | 1,382 | -3 | -0.2% | 3,000 |
| 2005/09/01 | 1,381 | 1,386 | 1,379 | 1,385 | +3 | +0.2% | 3,200 |
| 2005/08/31 | 1,393 | 1,397 | 1,381 | 1,382 | -4 | -0.3% | 5,200 |
| 2005/08/30 | 1,382 | 1,386 | 1,382 | 1,386 | +4 | +0.3% | 4,900 |
| 2005/08/29 | 1,381 | 1,383 | 1,381 | 1,382 | +1 | +0.1% | 1,600 |
| 2005/08/26 | 1,380 | 1,383 | 1,380 | 1,381 | ±0 | ±0% | 2,400 |
| 2005/08/25 | 1,380 | 1,381 | 1,380 | 1,381 | +1 | +0.1% | 2,700 |
| 2005/08/24 | 1,379 | 1,383 | 1,377 | 1,380 | ±0 | ±0% | 2,400 |
| 2005/08/23 | 1,381 | 1,383 | 1,380 | 1,380 | -2 | -0.1% | 9,200 |
| 2005/08/22 | 1,382 | 1,385 | 1,381 | 1,382 | +1 | +0.1% | 2,000 |
| 2005/08/19 | 1,385 | 1,385 | 1,381 | 1,381 | -1 | -0.1% | 3,200 |
| 2005/08/18 | 1,380 | 1,383 | 1,380 | 1,382 | +1 | +0.1% | 6,500 |
| 2005/08/17 | 1,385 | 1,386 | 1,379 | 1,381 | -4 | -0.3% | 6,300 |
| 2005/08/16 | 1,386 | 1,389 | 1,384 | 1,385 | -1 | -0.1% | 2,800 |
| 2005/08/15 | 1,385 | 1,387 | 1,381 | 1,386 | ±0 | ±0% | 2,600 |
| 2005/08/12 | 1,371 | 1,389 | 1,370 | 1,386 | +16 | +1.2% | 4,600 |
| 2005/08/11 | 1,368 | 1,380 | 1,368 | 1,370 | +2 | +0.1% | 9,400 |
| 2005/08/10 | 1,365 | 1,369 | 1,365 | 1,368 | +4 | +0.3% | 3,800 |
| 2005/08/09 | 1,364 | 1,366 | 1,362 | 1,364 | -1 | -0.1% | 7,500 |
| 2005/08/08 | 1,376 | 1,377 | 1,363 | 1,365 | -13 | -0.9% | 8,900 |
| 2005/08/05 | 1,378 | 1,381 | 1,377 | 1,378 | -1 | -0.1% | 4,000 |
| 2005/08/04 | 1,380 | 1,381 | 1,374 | 1,379 | -1 | -0.1% | 13,300 |
| 2005/08/03 | 1,380 | 1,381 | 1,379 | 1,380 | ±0 | ±0% | 8,200 |
| 2005/08/02 | 1,384 | 1,385 | 1,380 | 1,380 | -3 | -0.2% | 8,000 |
| 2005/08/01 | 1,385 | 1,386 | 1,383 | 1,383 | -2 | -0.1% | 4,900 |
| 2005/07/29 | 1,386 | 1,386 | 1,381 | 1,385 | ±0 | ±0% | 3,100 |
| 2005/07/28 | 1,382 | 1,386 | 1,382 | 1,385 | +2 | +0.1% | 7,700 |
| 2005/07/27 | 1,384 | 1,385 | 1,383 | 1,383 | -1 | -0.1% | 1,900 |
| 2005/07/26 | 1,384 | 1,386 | 1,383 | 1,384 | ±0 | ±0% | 4,900 |
| 2005/07/25 | 1,380 | 1,385 | 1,378 | 1,384 | +8 | +0.6% | 1,100 |
| 2005/07/22 | 1,384 | 1,385 | 1,375 | 1,376 | -8 | -0.6% | 14,000 |
| 2005/07/21 | 1,384 | 1,385 | 1,383 | 1,384 | ±0 | ±0% | 4,600 |
| 2005/07/20 | 1,388 | 1,389 | 1,384 | 1,384 | -4 | -0.3% | 4,600 |
| 2005/07/19 | 1,387 | 1,388 | 1,384 | 1,388 | +1 | +0.1% | 7,100 |
| 2005/07/15 | 1,388 | 1,389 | 1,386 | 1,387 | -2 | -0.1% | 3,100 |
| 2005/07/14 | 1,387 | 1,390 | 1,386 | 1,389 | +2 | +0.1% | 9,700 |
| 2005/07/13 | 1,387 | 1,390 | 1,386 | 1,387 | -1 | -0.1% | 4,500 |
| 2005/07/12 | 1,380 | 1,392 | 1,380 | 1,388 | +8 | +0.6% | 13,500 |
| 2005/07/11 | 1,376 | 1,385 | 1,376 | 1,380 | +4 | +0.3% | 6,800 |
4851～
4900
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
