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 |
|---|---|---|---|---|---|---|---|
| 2022/11/30 | 3,155 | 3,160 | 3,155 | 3,160 | +5 | +0.2% | 700 |
| 2022/11/29 | 3,170 | 3,195 | 3,150 | 3,155 | -10 | -0.3% | 1,100 |
| 2022/11/28 | 3,165 | 3,175 | 3,165 | 3,165 | ±0 | ±0% | 700 |
| 2022/11/25 | 3,185 | 3,185 | 3,140 | 3,165 | +25 | +0.8% | 1,100 |
| 2022/11/24 | 3,135 | 3,150 | 3,125 | 3,140 | +10 | +0.3% | 1,300 |
| 2022/11/22 | 3,125 | 3,130 | 3,120 | 3,130 | -15 | -0.5% | 800 |
| 2022/11/21 | 3,135 | 3,145 | 3,120 | 3,145 | +10 | +0.3% | 2,700 |
| 2022/11/18 | 3,140 | 3,140 | 3,135 | 3,135 | ±0 | ±0% | 400 |
| 2022/11/17 | 3,135 | 3,145 | 3,135 | 3,135 | ±0 | ±0% | 600 |
| 2022/11/16 | 3,135 | 3,135 | 3,135 | 3,135 | -40 | -1.3% | 200 |
| 2022/11/15 | 3,135 | 3,175 | 3,135 | 3,175 | -20 | -0.6% | 1,500 |
| 2022/11/14 | 3,135 | 3,195 | 3,135 | 3,195 | - | - | 600 |
| 2022/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/10 | 3,195 | 3,195 | 3,175 | 3,175 | -15 | -0.5% | 600 |
| 2022/11/09 | 3,155 | 3,190 | 3,140 | 3,190 | ±0 | ±0% | 1,100 |
| 2022/11/08 | 3,185 | 3,190 | 3,185 | 3,190 | -5 | -0.2% | 300 |
| 2022/11/07 | 3,205 | 3,250 | 3,190 | 3,195 | -10 | -0.3% | 1,000 |
| 2022/11/04 | 3,205 | 3,205 | 3,205 | 3,205 | +50 | +1.6% | 100 |
| 2022/11/02 | 3,155 | 3,155 | 3,155 | 3,155 | - | - | 100 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 3,165 | 3,200 | 3,145 | 3,190 | +25 | +0.8% | 1,200 |
| 2022/10/28 | 3,160 | 3,165 | 3,145 | 3,165 | +25 | +0.8% | 400 |
| 2022/10/27 | 3,150 | 3,150 | 3,140 | 3,140 | -30 | -0.9% | 1,200 |
| 2022/10/26 | 3,170 | 3,170 | 3,150 | 3,170 | ±0 | ±0% | 1,000 |
| 2022/10/25 | 3,200 | 3,200 | 3,150 | 3,170 | -10 | -0.3% | 1,700 |
| 2022/10/24 | 3,175 | 3,180 | 3,175 | 3,180 | ±0 | ±0% | 800 |
| 2022/10/21 | 3,180 | 3,180 | 3,180 | 3,180 | +5 | +0.2% | 300 |
| 2022/10/20 | 3,175 | 3,180 | 3,175 | 3,175 | ±0 | ±0% | 500 |
| 2022/10/19 | 3,185 | 3,185 | 3,170 | 3,175 | -10 | -0.3% | 1,000 |
| 2022/10/18 | 3,200 | 3,200 | 3,185 | 3,185 | -20 | -0.6% | 1,100 |
| 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 |
601～
650
件表示中 / 1993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 | 306,000円 | +8.8% | +40.0% | 2.94% | 13.40倍 | 1.38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 |
| 梅の花Ｇ | 83,800円 | +1.5% | -1.6% | 1.19% | 21.40倍 | 2.10倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
| エンチョー | 109,100円 | - | - | - | - | 0.83倍 |
|
静岡地盤のＨＣ。愛知、神奈川にも展開。木材商発祥で住宅関連に強み。建築専門店を強化 |
| ワットマン | 77,700円 | +7.4% | +11.6% | 2.57% | 13.33倍 | 2.09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 |
| ＩＣＤＡ | - | +5.7% | -15.3% | - | - | - |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
市場注目の銘柄
チャート関連のコラム
