ほぼ日の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 3,160 | 3,160 | 3,140 | 3,150 | -10 | -0.3% | 1,000 |
| 2025/01/14 | 3,200 | 3,215 | 3,135 | 3,160 | -95 | -2.9% | 4,100 |
| 2025/01/10 | 3,200 | 3,280 | 3,200 | 3,255 | +50 | +1.6% | 2,100 |
| 2025/01/09 | 3,240 | 3,260 | 3,205 | 3,205 | -45 | -1.4% | 2,800 |
| 2025/01/08 | 3,215 | 3,250 | 3,210 | 3,250 | +35 | +1.1% | 1,700 |
| 2025/01/07 | 3,205 | 3,250 | 3,205 | 3,215 | +15 | +0.5% | 1,100 |
| 2025/01/06 | 3,200 | 3,250 | 3,200 | 3,200 | +35 | +1.1% | 1,500 |
| 2024/12/30 | 3,150 | 3,180 | 3,140 | 3,165 | +35 | +1.1% | 2,700 |
| 2024/12/27 | 3,155 | 3,155 | 3,130 | 3,130 | -10 | -0.3% | 2,300 |
| 2024/12/26 | 3,160 | 3,160 | 3,140 | 3,140 | -5 | -0.2% | 3,200 |
| 2024/12/25 | 3,170 | 3,170 | 3,145 | 3,145 | -10 | -0.3% | 3,300 |
| 2024/12/24 | 3,150 | 3,165 | 3,145 | 3,155 | -5 | -0.2% | 1,500 |
| 2024/12/23 | 3,165 | 3,165 | 3,145 | 3,160 | -5 | -0.2% | 2,000 |
| 2024/12/20 | 3,145 | 3,165 | 3,140 | 3,165 | +25 | +0.8% | 2,600 |
| 2024/12/19 | 3,135 | 3,145 | 3,135 | 3,140 | ±0 | ±0% | 2,500 |
| 2024/12/18 | 3,140 | 3,145 | 3,135 | 3,140 | -5 | -0.2% | 1,100 |
| 2024/12/17 | 3,140 | 3,145 | 3,135 | 3,145 | +20 | +0.6% | 1,600 |
| 2024/12/16 | 3,140 | 3,145 | 3,125 | 3,125 | ±0 | ±0% | 1,300 |
| 2024/12/13 | 3,125 | 3,125 | 3,120 | 3,125 | ±0 | ±0% | 900 |
| 2024/12/12 | 3,140 | 3,160 | 3,125 | 3,125 | -10 | -0.3% | 2,300 |
| 2024/12/11 | 3,140 | 3,140 | 3,125 | 3,135 | -5 | -0.2% | 700 |
| 2024/12/10 | 3,175 | 3,175 | 3,130 | 3,140 | +20 | +0.6% | 2,000 |
| 2024/12/09 | 3,125 | 3,135 | 3,120 | 3,120 | -5 | -0.2% | 1,900 |
| 2024/12/06 | 3,140 | 3,140 | 3,120 | 3,125 | -15 | -0.5% | 900 |
| 2024/12/05 | 3,140 | 3,140 | 3,125 | 3,140 | ±0 | ±0% | 500 |
| 2024/12/04 | 3,155 | 3,155 | 3,140 | 3,140 | -10 | -0.3% | 1,000 |
| 2024/12/03 | 3,170 | 3,170 | 3,150 | 3,150 | -20 | -0.6% | 1,200 |
| 2024/12/02 | 3,150 | 3,175 | 3,150 | 3,170 | +45 | +1.4% | 800 |
| 2024/11/29 | 3,125 | 3,140 | 3,125 | 3,125 | ±0 | ±0% | 1,400 |
| 2024/11/28 | 3,135 | 3,150 | 3,125 | 3,125 | ±0 | ±0% | 1,400 |
| 2024/11/27 | 3,155 | 3,155 | 3,125 | 3,125 | -15 | -0.5% | 1,300 |
| 2024/11/26 | 3,160 | 3,160 | 3,135 | 3,140 | +5 | +0.2% | 1,000 |
| 2024/11/25 | 3,180 | 3,190 | 3,125 | 3,135 | +20 | +0.6% | 4,900 |
| 2024/11/22 | 3,095 | 3,115 | 3,085 | 3,115 | +25 | +0.8% | 1,800 |
| 2024/11/21 | 3,105 | 3,105 | 3,090 | 3,090 | -10 | -0.3% | 1,400 |
| 2024/11/20 | 3,090 | 3,110 | 3,085 | 3,100 | +10 | +0.3% | 1,000 |
| 2024/11/19 | 3,100 | 3,100 | 3,090 | 3,090 | ±0 | ±0% | 600 |
| 2024/11/18 | 3,100 | 3,110 | 3,060 | 3,090 | -10 | -0.3% | 1,600 |
| 2024/11/15 | 3,100 | 3,110 | 3,100 | 3,100 | ±0 | ±0% | 1,300 |
| 2024/11/14 | 3,110 | 3,110 | 3,100 | 3,100 | -10 | -0.3% | 1,200 |
| 2024/11/13 | 3,120 | 3,120 | 3,110 | 3,110 | ±0 | ±0% | 500 |
| 2024/11/12 | 3,110 | 3,125 | 3,110 | 3,110 | -15 | -0.5% | 1,000 |
| 2024/11/11 | 3,130 | 3,130 | 3,105 | 3,125 | -5 | -0.2% | 1,100 |
| 2024/11/08 | 3,120 | 3,135 | 3,110 | 3,130 | +10 | +0.3% | 1,300 |
| 2024/11/07 | 3,130 | 3,130 | 3,120 | 3,120 | -10 | -0.3% | 1,100 |
| 2024/11/06 | 3,135 | 3,140 | 3,130 | 3,130 | -5 | -0.2% | 700 |
| 2024/11/05 | 3,150 | 3,150 | 3,135 | 3,135 | -15 | -0.5% | 800 |
| 2024/11/01 | 3,150 | 3,150 | 3,130 | 3,150 | +5 | +0.2% | 1,400 |
| 2024/10/31 | 3,130 | 3,145 | 3,130 | 3,145 | +15 | +0.5% | 900 |
| 2024/10/30 | 3,135 | 3,150 | 3,130 | 3,130 | -5 | -0.2% | 1,200 |
1～
50
件表示中 / 1913件
類似銘柄と比較する
現在ご覧いただいている「ほぼ日」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 |
|---|---|---|---|---|---|---|---|---|
| ほぼ日 | 315,000円 | +8.8% | +40.0% | 2.86% | 13.80倍 | 1.62倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
| ワットマン | 80,900円 | +7.4% | +11.6% | 2.47% | 13.88倍 | 2.18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 |
| アプライド | 271,000円 | +0.4% | +0.4% | 3.32% | 5.43倍 | 0.68倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| シルバーライフ | 66,900円 | +7.0% | +6.7% | 2.39% | 10.38倍 | 1.13倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
| ＶＥＧＡ | 67,900円 | +5.8% | +51.9% | 1.62% | 9.77倍 | 1.27倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
市場注目の銘柄
チャート関連のコラム
