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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 3,200 | 3,210 | 3,200 | 3,205 | +5 | +0.2% | 1,300 |
| 2022/10/14 | 3,230 | 3,230 | 3,200 | 3,200 | -65 | -2% | 2,200 |
| 2022/10/13 | 3,260 | 3,265 | 3,220 | 3,265 | +20 | +0.6% | 500 |
| 2022/10/12 | 3,275 | 3,275 | 3,220 | 3,245 | -30 | -0.9% | 400 |
| 2022/10/11 | 3,230 | 3,275 | 3,230 | 3,275 | +15 | +0.5% | 800 |
| 2022/10/07 | 3,255 | 3,260 | 3,215 | 3,260 | +20 | +0.6% | 700 |
| 2022/10/06 | 3,280 | 3,290 | 3,235 | 3,240 | -40 | -1.2% | 900 |
| 2022/10/05 | 3,290 | 3,295 | 3,225 | 3,280 | ±0 | ±0% | 1,000 |
| 2022/10/04 | 3,295 | 3,295 | 3,280 | 3,280 | -20 | -0.6% | 500 |
| 2022/10/03 | 3,230 | 3,300 | 3,230 | 3,300 | ±0 | ±0% | 400 |
| 2022/09/30 | 3,250 | 3,300 | 3,250 | 3,300 | ±0 | ±0% | 300 |
| 2022/09/29 | 3,345 | 3,345 | 3,280 | 3,300 | +45 | +1.4% | 400 |
| 2022/09/28 | 3,280 | 3,280 | 3,255 | 3,255 | -25 | -0.8% | 300 |
| 2022/09/27 | 3,275 | 3,280 | 3,275 | 3,280 | +5 | +0.2% | 400 |
| 2022/09/26 | 3,345 | 3,345 | 3,270 | 3,275 | -30 | -0.9% | 1,300 |
| 2022/09/22 | 3,320 | 3,320 | 3,255 | 3,305 | -15 | -0.5% | 500 |
| 2022/09/21 | 3,315 | 3,320 | 3,315 | 3,320 | +65 | +2% | 200 |
| 2022/09/20 | 3,305 | 3,305 | 3,255 | 3,255 | - | - | 500 |
| 2022/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/15 | 3,220 | 3,275 | 3,220 | 3,270 | -10 | -0.3% | 800 |
| 2022/09/14 | 3,275 | 3,280 | 3,260 | 3,280 | +5 | +0.2% | 300 |
| 2022/09/13 | 3,215 | 3,290 | 3,215 | 3,275 | +65 | +2% | 1,000 |
| 2022/09/12 | 3,250 | 3,275 | 3,205 | 3,210 | -40 | -1.2% | 1,400 |
| 2022/09/09 | 3,280 | 3,280 | 3,250 | 3,250 | - | - | 600 |
| 2022/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/07 | 3,340 | 3,415 | 3,300 | 3,300 | -45 | -1.3% | 900 |
| 2022/09/06 | 3,400 | 3,400 | 3,345 | 3,345 | -55 | -1.6% | 200 |
| 2022/09/05 | 3,355 | 3,420 | 3,355 | 3,400 | -25 | -0.7% | 700 |
| 2022/09/02 | 3,385 | 3,425 | 3,385 | 3,425 | +50 | +1.5% | 200 |
| 2022/09/01 | 3,395 | 3,395 | 3,375 | 3,375 | -20 | -0.6% | 400 |
| 2022/08/31 | 3,395 | 3,400 | 3,395 | 3,395 | ±0 | ±0% | 600 |
| 2022/08/30 | 3,425 | 3,485 | 3,310 | 3,395 | -250 | -6.9% | 5,800 |
| 2022/08/29 | 3,630 | 3,660 | 3,630 | 3,645 | +45 | +1.3% | 3,300 |
| 2022/08/26 | 3,595 | 3,600 | 3,590 | 3,600 | +20 | +0.6% | 2,000 |
| 2022/08/25 | 3,570 | 3,580 | 3,565 | 3,580 | +10 | +0.3% | 2,200 |
| 2022/08/24 | 3,560 | 3,570 | 3,560 | 3,570 | +15 | +0.4% | 500 |
| 2022/08/23 | 3,570 | 3,570 | 3,555 | 3,555 | -15 | -0.4% | 1,000 |
| 2022/08/22 | 3,570 | 3,570 | 3,560 | 3,570 | ±0 | ±0% | 900 |
| 2022/08/19 | 3,565 | 3,575 | 3,520 | 3,570 | +10 | +0.3% | 500 |
| 2022/08/18 | 3,545 | 3,560 | 3,540 | 3,560 | +15 | +0.4% | 1,100 |
| 2022/08/17 | 3,540 | 3,545 | 3,520 | 3,545 | +15 | +0.4% | 900 |
| 2022/08/16 | 3,540 | 3,540 | 3,530 | 3,530 | +30 | +0.9% | 500 |
| 2022/08/15 | 3,540 | 3,540 | 3,500 | 3,500 | ±0 | ±0% | 600 |
| 2022/08/12 | 3,535 | 3,535 | 3,500 | 3,500 | +20 | +0.6% | 300 |
| 2022/08/10 | 3,475 | 3,545 | 3,475 | 3,480 | -10 | -0.3% | 400 |
| 2022/08/09 | 3,515 | 3,545 | 3,490 | 3,490 | +20 | +0.6% | 300 |
| 2022/08/08 | 3,550 | 3,550 | 3,460 | 3,470 | -80 | -2.3% | 1,500 |
| 2022/08/05 | 3,550 | 3,550 | 3,520 | 3,550 | ±0 | ±0% | 900 |
| 2022/08/04 | 3,550 | 3,550 | 3,550 | 3,550 | ±0 | ±0% | 500 |
| 2022/08/03 | 3,540 | 3,550 | 3,540 | 3,550 | +10 | +0.3% | 400 |
551～
600
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 | 315,500円 | +8.8% | +40.0% | 2.85% | 13.82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 | 79,000円 | +7.4% | +11.6% | 2.53% | 13.55倍 | 2.13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 | 66,100円 | +7.0% | +6.7% | 2.42% | 10.26倍 | 1.12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 | 69,400円 | +5.8% | +51.9% | 1.59% | 9.99倍 | 1.30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
