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 |
|---|---|---|---|---|---|---|---|
| 2005/07/07 | 1,378 | 1,380 | 1,375 | 1,376 | -2 | -0.1% | 3,900 |
| 2005/07/06 | 1,390 | 1,390 | 1,375 | 1,378 | -12 | -0.9% | 8,400 |
| 2005/07/05 | 1,390 | 1,391 | 1,389 | 1,390 | -2 | -0.1% | 3,400 |
| 2005/07/04 | 1,390 | 1,394 | 1,390 | 1,392 | -1 | -0.1% | 4,200 |
| 2005/07/01 | 1,395 | 1,395 | 1,390 | 1,393 | -2 | -0.1% | 6,100 |
| 2005/06/30 | 1,394 | 1,396 | 1,390 | 1,395 | ±0 | ±0% | 2,800 |
| 2005/06/29 | 1,389 | 1,396 | 1,389 | 1,395 | ±0 | ±0% | 5,500 |
| 2005/06/28 | 1,380 | 1,395 | 1,379 | 1,395 | +15 | +1.1% | 7,300 |
| 2005/06/27 | 1,373 | 1,380 | 1,373 | 1,380 | +7 | +0.5% | 2,600 |
| 2005/06/24 | 1,375 | 1,376 | 1,371 | 1,373 | -2 | -0.1% | 5,900 |
| 2005/06/23 | 1,376 | 1,377 | 1,372 | 1,375 | ±0 | ±0% | 1,500 |
| 2005/06/22 | 1,370 | 1,380 | 1,369 | 1,375 | -4 | -0.3% | 4,300 |
| 2005/06/21 | 1,379 | 1,380 | 1,370 | 1,379 | +1 | +0.1% | 4,700 |
| 2005/06/20 | 1,365 | 1,381 | 1,365 | 1,378 | +15 | +1.1% | 4,600 |
| 2005/06/17 | 1,364 | 1,365 | 1,361 | 1,363 | -2 | -0.1% | 4,600 |
| 2005/06/16 | 1,364 | 1,365 | 1,364 | 1,365 | +1 | +0.1% | 9,400 |
| 2005/06/15 | 1,365 | 1,366 | 1,355 | 1,364 | -1 | -0.1% | 7,100 |
| 2005/06/14 | 1,356 | 1,365 | 1,356 | 1,365 | +9 | +0.7% | 5,800 |
| 2005/06/13 | 1,357 | 1,363 | 1,356 | 1,356 | +1 | +0.1% | 8,800 |
| 2005/06/10 | 1,364 | 1,365 | 1,354 | 1,355 | -11 | -0.8% | 4,600 |
| 2005/06/09 | 1,365 | 1,366 | 1,361 | 1,366 | +2 | +0.1% | 5,100 |
| 2005/06/08 | 1,365 | 1,365 | 1,361 | 1,364 | -1 | -0.1% | 2,700 |
| 2005/06/07 | 1,369 | 1,369 | 1,364 | 1,365 | -5 | -0.4% | 700 |
| 2005/06/06 | 1,371 | 1,374 | 1,361 | 1,370 | -5 | -0.4% | 1,000 |
| 2005/06/03 | 1,357 | 1,375 | 1,355 | 1,375 | +20 | +1.5% | 6,400 |
| 2005/06/02 | 1,355 | 1,357 | 1,354 | 1,355 | -2 | -0.1% | 3,600 |
| 2005/06/01 | 1,354 | 1,358 | 1,354 | 1,357 | +3 | +0.2% | 3,200 |
| 2005/05/31 | 1,355 | 1,356 | 1,353 | 1,354 | -2 | -0.1% | 3,000 |
| 2005/05/30 | 1,360 | 1,361 | 1,355 | 1,356 | -4 | -0.3% | 4,700 |
| 2005/05/27 | 1,360 | 1,361 | 1,358 | 1,360 | +2 | +0.1% | 1,900 |
| 2005/05/26 | 1,360 | 1,361 | 1,357 | 1,358 | -2 | -0.1% | 3,500 |
| 2005/05/25 | 1,360 | 1,360 | 1,358 | 1,360 | ±0 | ±0% | 2,400 |
| 2005/05/24 | 1,365 | 1,365 | 1,360 | 1,360 | -5 | -0.4% | 5,800 |
| 2005/05/23 | 1,368 | 1,369 | 1,365 | 1,365 | -2 | -0.1% | 6,200 |
| 2005/05/20 | 1,368 | 1,369 | 1,367 | 1,367 | ±0 | ±0% | 1,800 |
| 2005/05/19 | 1,368 | 1,368 | 1,365 | 1,367 | +1 | +0.1% | 3,300 |
| 2005/05/18 | 1,372 | 1,374 | 1,362 | 1,366 | -4 | -0.3% | 7,200 |
| 2005/05/17 | 1,375 | 1,375 | 1,368 | 1,370 | ±0 | ±0% | 4,800 |
| 2005/05/16 | 1,379 | 1,381 | 1,370 | 1,370 | -10 | -0.7% | 5,800 |
| 2005/05/13 | 1,380 | 1,381 | 1,378 | 1,380 | -1 | -0.1% | 1,800 |
| 2005/05/12 | 1,380 | 1,381 | 1,377 | 1,381 | +1 | +0.1% | 1,600 |
| 2005/05/11 | 1,375 | 1,381 | 1,375 | 1,380 | +10 | +0.7% | 8,000 |
| 2005/05/10 | 1,366 | 1,380 | 1,366 | 1,370 | +6 | +0.4% | 4,200 |
| 2005/05/09 | 1,370 | 1,370 | 1,364 | 1,364 | -1 | -0.1% | 500 |
| 2005/05/06 | 1,365 | 1,371 | 1,364 | 1,365 | ±0 | ±0% | 2,200 |
| 2005/05/02 | 1,383 | 1,384 | 1,355 | 1,365 | -18 | -1.3% | 11,300 |
| 2005/04/28 | 1,385 | 1,387 | 1,383 | 1,383 | -2 | -0.1% | 2,300 |
| 2005/04/27 | 1,380 | 1,385 | 1,378 | 1,385 | +5 | +0.4% | 9,100 |
| 2005/04/26 | 1,376 | 1,381 | 1,376 | 1,380 | +4 | +0.3% | 3,900 |
| 2005/04/25 | 1,375 | 1,380 | 1,374 | 1,376 | +5 | +0.4% | 2,300 |
4901～
4950
件表示中 / 6992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 | 2.02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% | 21.42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 |
| ライフフーズ | 165,800円 | -2.8% | -51.7% | - | - | - |
|
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」 |
| ウェルビンＧ | - | +14.5% | +30.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
