7506 ハウスオブローゼ

7506
2024/09/18
時価
70億円
PER 予
70.44倍
2010年以降
赤字-268.88倍
(2010-2024年)
PBR
1.27倍
2010年以降
0.91-1.62倍
(2010-2024年)
配当 予
1.67%
ROE 予
1.8%
ROA 予
1.1%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,495
始値
1,495
高値
1,500
安値
1,495
終値 +0.2%
1,498
出来高 -50%
1,600

乖離率

株価(5日)
移動平均値
+0.33%
1,493
株価(25日)
移動平均値
-1.71%
1,524
出来高(5日)
移動平均値
-61.54%
4,160

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/181,4951,5001,4951,498+0.2%1,60070億4518万-1.71%70.441.27
09/171,5001,5001,4871,495-0.13%3,20070億3107万-2.03%70.31.26
09/131,4941,4981,4941,497+0.2%2,10070億4048万-2.03%70.41.27
09/121,4821,4951,4821,494+1.01%2,90070億2637万-2.35%70.251.26
09/111,4851,4881,4791,479-0.4%11,00069億5583万-3.52%69.551.25
09/101,4941,5011,4841,485-0.54%15,90069億8404万-3.26%69.831.26
09/091,5251,5251,4891,493-2.1%20,60070億2167万-2.8%70.211.26
09/061,5331,5361,5251,525-0.46%5,00071億7217万-0.91%71.711.29
09/051,5301,5331,5301,532+0.07%2,10072億509万-0.52%72.041.3
09/041,5331,5371,5311,531-0.13%3,50072億38万-0.65%71.991.3
09/031,5331,5341,5331,5330%3,20072億979万-0.58%72.091.3
09/021,5371,5371,5331,533-0.2%3,00072億979万-0.71%72.091.3
08/301,5401,5401,5351,536-0.13%2,70072億2390万-0.65%72.231.3
08/291,5391,5391,5371,538+0.07%1,80072億3331万-0.65%72.321.3
08/281,5391,5391,5371,537-0.13%1,30072億2860万-0.77%72.281.3
08/271,5391,5391,5341,539+0.07%2,50072億3801万-0.77%72.371.3
08/261,5391,5401,5361,538-0.19%3,30072億3331万-0.97%72.321.3
08/231,5401,5421,5401,541+0.06%1,50072億4742万-0.9%72.461.3
08/221,5411,5411,5391,540-0.06%3,10072億4271万-1.09%72.421.3
08/211,5421,5421,5401,541-0.06%1,70072億4742万-1.09%72.461.3
08/201,5421,5421,5401,542+0.06%1,80072億5212万-1.15%72.511.3
08/191,5431,5431,5391,5410%2,60072億4742万-1.28%72.461.3
08/161,5451,5451,5411,541-0.06%2,20072億4742万-1.41%72.461.3
08/151,5451,5461,5421,542+0.06%1,30072億5212万-1.47%72.511.3
08/141,5451,5451,5401,541-0.26%1,80072億4742万-1.6%72.461.3
08/131,5441,5501,5411,545+0.06%1,60072億6623万-1.47%72.651.31
08/091,5491,5491,5441,544-0.39%2,20072億6152万-1.66%72.611.31
08/081,5561,5561,5501,550-0.39%3,80072億8974万-1.34%72.891.31
08/071,5391,5561,5391,556+1.1%3,60073億1796万-1.08%73.171.32
08/061,5011,5591,5011,539+2.6%5,80072億3801万-2.22%72.371.3
08/051,5551,5551,5001,500-3.72%16,60070億5459万-4.82%70.541.27
08/021,5601,5641,5581,558-0.32%5,20073億2737万-1.33%73.261.32
08/011,5681,5731,5631,563-0.13%2,90073億5088万-1.08%73.51.32
07/311,5631,5701,5631,565+0.45%3,50073億6029万-1.01%73.591.32
07/301,5791,5791,5581,558-1.33%23,00073億2737万-1.52%73.261.32
07/291,5801,5811,5761,579+0.06%3,30074億2613万-0.25%74.251.34
07/261,5811,5811,5781,578+0.06%2,40074億2143万-0.32%74.21.33
07/251,5801,5801,5761,577-0.19%3,90074億1673万-0.44%74.161.33
07/241,5831,5851,5801,580-0.25%2,60074億3083万-0.25%74.31.34
07/231,5871,5881,5831,584-0.25%2,00074億4965万-0.06%74.491.34
07/221,5851,5881,5821,588+0.19%1,90074億6846万+0.19%74.671.34
07/191,5831,5851,5811,5850%1,40074億5435万0%74.531.34
07/181,5821,5851,5781,585+0.51%3,00074億5435万0%74.531.34
07/171,5811,5821,5751,577-0.19%7,80074億1673万-0.5%74.161.33
07/161,5811,5821,5801,5800%2,20074億3083万-0.32%74.31.34
07/121,5831,5841,5801,5800%4,60074億3083万-0.38%74.31.34
07/111,5821,5841,5801,580-0.13%5,80074億3083万-0.38%74.31.34
07/101,5851,5861,5821,582-0.19%3,10074億4024万-0.25%74.391.34
07/091,5821,5851,5811,585+0.13%4,00074億5435万-0.13%74.531.34
07/081,5921,5931,5831,583-0.31%3,30074億4494万-0.25%74.441.34
07/051,5891,5901,5851,588+0.06%1,60074億6846万+0.06%74.671.34
07/041,5861,5881,5821,587+0.13%1,60074億6376万0%74.631.34
07/031,5831,5861,5821,585+0.13%1,50074億5435万-0.13%74.531.34
07/021,5841,5841,5811,583+0.06%2,90074億4494万-0.25%74.441.34
07/011,5851,5851,5821,582-0.19%3,30074億4024万-0.32%74.391.34
06/281,5921,5921,5851,5850%1,80074億5435万-0.13%74.531.34
06/271,5881,5921,5851,585-0.19%1,70074億5435万-0.19%74.531.34
06/261,5901,5901,5851,588+0.06%1,60074億6846万0%74.671.34
06/251,5851,5901,5851,587+0.06%2,20074億6376万-0.06%74.631.34
06/241,5891,5891,5851,5860%3,90074億5905万-0.13%74.581.34
06/211,5871,5891,5851,586-0.06%2,10074億5905万-0.13%74.581.34
06/201,5891,5901,5861,587-0.25%1,70074億6376万-0.06%74.631.34
06/191,5891,5911,5881,591+0.13%1,90074億8257万+0.13%74.821.35
06/181,5881,5901,5851,589+0.06%2,80074億7316万0%74.721.34
06/171,5851,5891,5841,588+0.06%3,40074億6846万-0.06%74.671.34
06/141,5851,5891,5831,587+0.13%1,80074億6376万-0.13%74.631.34
06/131,5871,5881,5851,585-0.13%40074億5435万-0.25%74.531.34
06/121,5911,5911,5861,587-0.13%1,20074億6376万-0.19%74.631.34
06/111,5891,5901,5861,589+0.06%1,50074億7316万-0.06%74.721.34
06/101,5871,5891,5871,5880%90074億6846万-0.13%74.671.34
06/071,5891,5901,5861,5880%1,40074億6846万-0.13%74.671.34
06/061,5851,5901,5851,588-0.06%1,40074億6846万-0.19%74.671.34
06/051,5871,5891,5841,589+0.13%2,20074億7316万-0.13%74.721.34
06/041,5811,5871,5811,587+0.25%2,40074億6376万-0.25%74.631.34
06/031,5861,5871,5781,5830%3,40074億4494万-0.5%74.441.34
05/311,5901,5911,5701,583-0.31%12,50074億4494万-0.57%74.441.34
05/301,5911,5911,5871,588+0.06%2,30074億6846万-0.31%74.671.34
05/291,5921,5921,5871,587-0.31%3,20074億6376万-0.38%74.631.34
05/281,5921,5921,5881,592+0.13%5,20074億8727万-0.06%74.861.35
05/271,5901,5921,5901,5900%1,30074億7787万-0.25%74.771.35
05/241,5921,5921,5901,590-0.06%1,00074億7787万-0.25%74.771.35
05/231,5911,5931,5901,591+0.06%1,50074億8257万-0.19%74.821.35
05/221,5921,5921,5901,590-0.13%1,40074億7787万-0.25%74.771.35
05/211,5901,5921,5901,592+0.06%2,40074億8727万-0.19%74.861.35
05/201,5921,5931,5901,591-0.06%2,30074億8257万-0.25%74.821.35
05/171,5921,5931,5901,5920%1,40074億8727万-0.25%74.861.35
05/161,5941,5941,5901,592-0.13%2,30074億8727万-0.25%74.861.35
05/151,5941,5941,5911,594-0.06%1,30074億9668万-0.19%74.961.35
05/141,5921,5951,5911,595+0.19%1,40075億138万-0.13%751.35
05/131,5911,5941,5911,5920%1,80074億8727万-0.31%74.861.35
05/101,5961,5961,5921,592-0.13%1,90074億8727万-0.31%74.861.35
05/091,5921,5961,5921,594+0.13%1,00074億9668万-0.25%74.961.35
05/081,5951,5961,5911,592-0.19%4,50074億8727万-0.38%74.861.35
05/071,5961,5971,5921,595+0.13%3,10075億138万-0.19%751.35
05/021,5951,5961,5921,593-0.13%1,30074億9197万-0.38%74.911.35
05/011,5911,5951,5911,595+0.25%2,20075億138万-0.37%751.35
04/301,5911,5951,5911,591+0.06%2,40074億8257万-0.81%74.821.35
04/261,5981,5991,5901,590-0.5%18,30074億7787万-1.06%74.771.35
04/251,5981,6001,5981,5980%2,10075億1549万-0.68%75.141.35
04/241,6011,6011,5981,598-0.13%3,50075億1549万-0.81%75.141.35

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,687
4/9
1,350
3/27
13,300
3/25
--+2.59%
3/4
-11.56%
11/22
2009年
3月期
1,663
6/27
1,127
10/10
66,700
6/27
--+13.36%
5/16
-13.75%
8/27
2010年
3月期
1,360
4/2
1,197
11/25
35,300
3/26
--+4.19%
1/19
-5.13%
11/25
2011年
3月期
1,321
3/4
1,040
3/14
49,700
3/28
62億1274万48億9118万+2.48%
12/8
-14.69%
3/15
2012年
3月期
1,354
3/27
1,180
4/8
29,100
3/28
63億6794万55億4961万+2.91%
7/7
-5.39%
4/2
2013年
3月期
1,380
3/22

3/21
1,200
6/5

5/28
41,700
3/26
64億9022万56億4367万+3.7%
6/29
-5.24%
4/2
2014年
3月期
1,420
1/21
1,283
4/3

4/2
56,300
3/26
66億7834万60億3402万+4.83%
1/21
-2.97%
3/31
2015年
3月期
1,495
3/26
1,333
4/14
64,600
3/26
70億3107万62億6918万+2.43%
2/18
-3.64%
4/20
2016年
3月期
1,500
2/2

8/3
1,380
8/25
57,900
3/28
70億5459万64億9022万+3.51%
5/25
-3.87%
4/5
2017年
3月期
1,600
3/28
1,383
6/21
49,600
3/28
75億2490万65億433万+2.99%
1/10
-3.93%
3/31
2018年
3月期
1,896
1/29
1,514
4/6

4/3
66,500
11/6
89億1700万71億2043万+10.75%
11/14
-6.93%
2/6
2019年
3月期
1,947
11/16

8/8
1,685
7/13

7/12
43,700
3/26
91億5686万79億2466万+11.66%
8/6
-6.86%
12/25
2020年
3月期
1,780
11/1
1,450
3/17

3/13

他2件
37,700
3/27
83億7145万68億1944万+7.45%
3/27
-9.25%
2/28
2021年
3月期
1,733
3/23
1,455
4/7
61,900
3/29
81億5040万68億4295万+5.37%
5/28
-6.48%
8/3
2022年
3月期
1,726
3/17
1,628
5/13
48,000
3/29
81億1748万76億5658万+1.88%
2/17
-3%
4/12
2023年
3月期
1,701
4/18
1,595
11/7

11/4

他5件
59,600
3/29
79億9991万75億138万+2.06%
6/9
-2.92%
4/7
2024年
3月期
1,666
3/27
1,559
10/30
71,000
3/27
78億3530万73億3207万+1.4%
2/5
-2.86%
10/30
最新1,498
2024/9/18
1,60070億4518万-1.71%
1,524

年間値上がり率

2007/12/28 vs 2006/12/29
-13%(0.87倍)
2008/12/30 vs 2007/12/28
-2%(0.98倍)
2009/12/30 vs 2008/12/30
-11%(0.89倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
0%(1倍)
2012/12/28 vs 2011/12/30
4%(1.04倍)
2013/12/30 vs 2012/12/28
4%(1.04倍)
2014/12/30 vs 2013/12/30
5%(1.05倍)
2015/12/30 vs 2014/12/30
4%(1.04倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
20%(1.2倍)
2018/12/28 vs 2017/12/29
1%(1.01倍)
2019/12/30 vs 2018/12/28
-8%(0.92倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
0%(1倍)
2023/12/29 vs 2022/12/30
-3%(0.97倍)
2024/09/18 vs 2023/12/29
-7%(0.93倍)
過去安値
1,040円(2011/03/14)
44%(1.44倍)
1,498円(9/18)