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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 3,560 | 3,560 | 3,540 | 3,540 | -35 | -1% | 300 |
| 2023/10/17 | 3,550 | 3,600 | 3,500 | 3,575 | +20 | +0.6% | 1,600 |
| 2023/10/16 | 3,465 | 3,555 | 3,465 | 3,555 | -25 | -0.7% | 1,800 |
| 2023/10/13 | 3,680 | 3,680 | 3,550 | 3,580 | -115 | -3.1% | 2,500 |
| 2023/10/12 | 3,630 | 3,695 | 3,575 | 3,695 | +190 | +5.4% | 2,000 |
| 2023/10/11 | 3,590 | 3,590 | 3,505 | 3,505 | -75 | -2.1% | 400 |
| 2023/10/10 | 3,595 | 3,615 | 3,580 | 3,580 | -15 | -0.4% | 500 |
| 2023/10/06 | 3,610 | 3,610 | 3,595 | 3,595 | +75 | +2.1% | 300 |
| 2023/10/05 | 3,575 | 3,575 | 3,505 | 3,520 | +15 | +0.4% | 500 |
| 2023/10/04 | 3,455 | 3,580 | 3,450 | 3,505 | -35 | -1% | 900 |
| 2023/10/03 | 3,610 | 3,630 | 3,540 | 3,540 | -120 | -3.3% | 1,400 |
| 2023/10/02 | 3,805 | 3,805 | 3,645 | 3,660 | -250 | -6.4% | 3,600 |
| 2023/09/29 | 3,475 | 3,910 | 3,470 | 3,910 | +435 | +12.5% | 6,100 |
| 2023/09/28 | 3,480 | 3,485 | 3,435 | 3,475 | +15 | +0.4% | 1,000 |
| 2023/09/27 | 3,455 | 3,480 | 3,455 | 3,460 | +5 | +0.1% | 700 |
| 2023/09/26 | 3,460 | 3,460 | 3,445 | 3,455 | +25 | +0.7% | 700 |
| 2023/09/25 | 3,450 | 3,475 | 3,430 | 3,430 | -55 | -1.6% | 2,500 |
| 2023/09/22 | 3,450 | 3,485 | 3,450 | 3,485 | +35 | +1% | 500 |
| 2023/09/21 | 3,485 | 3,485 | 3,450 | 3,450 | -20 | -0.6% | 500 |
| 2023/09/20 | 3,475 | 3,475 | 3,440 | 3,470 | +20 | +0.6% | 800 |
| 2023/09/19 | 3,440 | 3,460 | 3,440 | 3,450 | +10 | +0.3% | 700 |
| 2023/09/15 | 3,500 | 3,500 | 3,435 | 3,440 | -60 | -1.7% | 800 |
| 2023/09/14 | 3,505 | 3,525 | 3,500 | 3,500 | ±0 | ±0% | 600 |
| 2023/09/13 | 3,510 | 3,520 | 3,500 | 3,500 | -20 | -0.6% | 600 |
| 2023/09/12 | 3,505 | 3,535 | 3,500 | 3,520 | +15 | +0.4% | 500 |
| 2023/09/11 | 3,510 | 3,535 | 3,505 | 3,505 | -30 | -0.8% | 600 |
| 2023/09/08 | 3,540 | 3,540 | 3,505 | 3,535 | -15 | -0.4% | 900 |
| 2023/09/07 | 3,515 | 3,550 | 3,505 | 3,550 | +5 | +0.1% | 1,000 |
| 2023/09/06 | 3,520 | 3,550 | 3,500 | 3,545 | +25 | +0.7% | 2,300 |
| 2023/09/05 | 3,590 | 3,590 | 3,520 | 3,520 | -70 | -1.9% | 1,400 |
| 2023/09/04 | 3,555 | 3,590 | 3,555 | 3,590 | +35 | +1% | 1,800 |
| 2023/09/01 | 3,650 | 3,650 | 3,550 | 3,555 | -95 | -2.6% | 2,300 |
| 2023/08/31 | 3,695 | 3,695 | 3,650 | 3,650 | -45 | -1.2% | 1,300 |
| 2023/08/30 | 3,575 | 3,770 | 3,570 | 3,695 | -205 | -5.3% | 8,100 |
| 2023/08/29 | 3,895 | 3,905 | 3,885 | 3,900 | +50 | +1.3% | 4,100 |
| 2023/08/28 | 3,830 | 3,880 | 3,830 | 3,850 | +30 | +0.8% | 3,000 |
| 2023/08/25 | 3,820 | 3,820 | 3,780 | 3,820 | +10 | +0.3% | 2,500 |
| 2023/08/24 | 3,815 | 3,815 | 3,780 | 3,810 | +35 | +0.9% | 1,000 |
| 2023/08/23 | 3,805 | 3,810 | 3,775 | 3,775 | -40 | -1% | 1,500 |
| 2023/08/22 | 3,765 | 3,815 | 3,765 | 3,815 | +50 | +1.3% | 300 |
| 2023/08/21 | 3,800 | 3,800 | 3,750 | 3,765 | -10 | -0.3% | 800 |
| 2023/08/18 | 3,790 | 3,820 | 3,775 | 3,775 | -20 | -0.5% | 1,300 |
| 2023/08/17 | 3,825 | 3,830 | 3,795 | 3,795 | -5 | -0.1% | 1,600 |
| 2023/08/16 | 3,860 | 3,860 | 3,800 | 3,800 | -60 | -1.6% | 2,600 |
| 2023/08/15 | 3,850 | 3,860 | 3,815 | 3,860 | +10 | +0.3% | 1,500 |
| 2023/08/14 | 3,820 | 3,850 | 3,820 | 3,850 | +30 | +0.8% | 1,700 |
| 2023/08/10 | 3,800 | 3,825 | 3,800 | 3,820 | +50 | +1.3% | 1,000 |
| 2023/08/09 | 3,805 | 3,805 | 3,770 | 3,770 | -45 | -1.2% | 900 |
| 2023/08/08 | 3,840 | 3,840 | 3,800 | 3,815 | ±0 | ±0% | 700 |
| 2023/08/07 | 3,845 | 3,845 | 3,795 | 3,815 | -25 | -0.7% | 1,200 |
451～
500
件表示中 / 2061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 | 340,000円 | +8.8% | +40.0% | 2.65% | 14.89倍 | 1.53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 |
| ヴィレッジＶ | 102,500円 | - | - | - | - | 33.41倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
| ＩＮＧＳ | 317,500円 | +23.0% | +11.1% | 0.00% | 26.56倍 | 4.56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 |
| ＧＤＯ | 42,800円 | +4.0% | - | 0.00% | - | -0.86倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。インテグラルとＭＢＯへ |
| ＮＡＴＴＹＨＤ | 312,500円 | +18.1% | - | 0.32% | 764.06倍 | 3.37倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
市場注目の銘柄
チャート関連のコラム
