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 |
---|---|---|---|---|---|---|---|
2022/08/02 | 3,530 | 3,540 | 3,530 | 3,540 | +20 | +0.6% | 400 |
2022/08/01 | 3,520 | 3,550 | 3,515 | 3,520 | ±0 | ±0% | 1,100 |
2022/07/29 | 3,525 | 3,530 | 3,515 | 3,520 | ±0 | ±0% | 500 |
2022/07/28 | 3,520 | 3,520 | 3,450 | 3,520 | ±0 | ±0% | 1,700 |
2022/07/27 | 3,540 | 3,540 | 3,450 | 3,520 | -30 | -0.8% | 700 |
2022/07/26 | 3,550 | 3,550 | 3,550 | 3,550 | -5 | -0.1% | 100 |
2022/07/25 | 3,560 | 3,560 | 3,485 | 3,555 | +55 | +1.6% | 1,400 |
2022/07/22 | 3,480 | 3,510 | 3,430 | 3,500 | +25 | +0.7% | 5,700 |
2022/07/21 | 3,440 | 3,490 | 3,440 | 3,475 | +10 | +0.3% | 500 |
2022/07/20 | 3,500 | 3,500 | 3,400 | 3,465 | -35 | -1% | 500 |
2022/07/19 | 3,380 | 3,515 | 3,380 | 3,500 | +100 | +2.9% | 6,600 |
2022/07/15 | 3,575 | 3,575 | 3,400 | 3,400 | -200 | -5.6% | 3,500 |
2022/07/14 | 3,515 | 3,600 | 3,515 | 3,600 | - | - | 1,200 |
2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/07/12 | 3,515 | 3,515 | 3,515 | 3,515 | ±0 | ±0% | 100 |
2022/07/11 | 3,600 | 3,600 | 3,505 | 3,515 | +15 | +0.4% | 400 |
2022/07/08 | 3,495 | 3,500 | 3,455 | 3,500 | +5 | +0.1% | 600 |
2022/07/07 | 3,495 | 3,495 | 3,495 | 3,495 | +20 | +0.6% | 100 |
2022/07/06 | 3,475 | 3,475 | 3,475 | 3,475 | +50 | +1.5% | 100 |
2022/07/05 | 3,450 | 3,450 | 3,425 | 3,425 | -5 | -0.1% | 200 |
2022/07/04 | 3,450 | 3,500 | 3,430 | 3,430 | +15 | +0.4% | 400 |
2022/07/01 | 3,420 | 3,420 | 3,390 | 3,415 | - | - | 300 |
2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/06/29 | 3,500 | 3,500 | 3,445 | 3,490 | -10 | -0.3% | 500 |
2022/06/28 | 3,500 | 3,500 | 3,500 | 3,500 | +50 | +1.4% | 900 |
2022/06/27 | 3,495 | 3,495 | 3,450 | 3,450 | - | - | 300 |
2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/06/22 | 3,365 | 3,365 | 3,350 | 3,350 | -45 | -1.3% | 200 |
2022/06/21 | 3,410 | 3,410 | 3,355 | 3,395 | +55 | +1.6% | 400 |
2022/06/20 | 3,340 | 3,340 | 3,340 | 3,340 | +15 | +0.5% | 100 |
2022/06/17 | 3,400 | 3,420 | 3,325 | 3,325 | - | - | 600 |
2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/06/15 | 3,470 | 3,470 | 3,400 | 3,400 | -60 | -1.7% | 300 |
2022/06/14 | 3,465 | 3,465 | 3,460 | 3,460 | -5 | -0.1% | 300 |
2022/06/13 | 3,510 | 3,510 | 3,465 | 3,465 | - | - | 200 |
2022/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/06/09 | 3,460 | 3,460 | 3,460 | 3,460 | -70 | -2% | 100 |
2022/06/08 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 200 |
2022/06/07 | 3,460 | 3,530 | 3,460 | 3,530 | +60 | +1.7% | 200 |
2022/06/06 | 3,470 | 3,470 | 3,470 | 3,470 | ±0 | ±0% | 100 |
2022/06/03 | 3,525 | 3,525 | 3,470 | 3,470 | -55 | -1.6% | 800 |
2022/06/02 | 3,525 | 3,525 | 3,525 | 3,525 | +50 | +1.4% | 500 |
2022/06/01 | 3,550 | 3,550 | 3,475 | 3,475 | +45 | +1.3% | 900 |
2022/05/31 | 3,430 | 3,430 | 3,430 | 3,430 | +5 | +0.1% | 100 |
2022/05/30 | 3,425 | 3,425 | 3,425 | 3,425 | +15 | +0.4% | 100 |
2022/05/27 | 3,420 | 3,420 | 3,410 | 3,410 | -30 | -0.9% | 200 |
2022/05/26 | 3,470 | 3,470 | 3,440 | 3,440 | -30 | -0.9% | 400 |
2022/05/25 | 3,470 | 3,490 | 3,405 | 3,470 | +100 | +3% | 1,400 |
2022/05/24 | 3,365 | 3,380 | 3,365 | 3,370 | +20 | +0.6% | 400 |
601~
650
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 | 80,600円 | +7.4% | +11.6% | 2.48% | 13.83倍 | 2.17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 | 66,200円 | +7.0% | +6.7% | 2.42% | 10.27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 | 70,100円 | +5.8% | +51.9% | 1.57% | 10.09倍 | 1.31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