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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 3,310 | 3,350 | 3,310 | 3,350 | +20 | +0.6% | 800 |
| 2022/05/20 | 3,335 | 3,335 | 3,305 | 3,330 | ±0 | ±0% | 500 |
| 2022/05/19 | 3,325 | 3,330 | 3,275 | 3,330 | +25 | +0.8% | 600 |
| 2022/05/18 | 3,300 | 3,305 | 3,300 | 3,305 | -10 | -0.3% | 800 |
| 2022/05/17 | 3,305 | 3,315 | 3,305 | 3,315 | +30 | +0.9% | 400 |
| 2022/05/16 | 3,250 | 3,295 | 3,250 | 3,285 | ±0 | ±0% | 1,300 |
| 2022/05/13 | 3,300 | 3,300 | 3,285 | 3,285 | +25 | +0.8% | 400 |
| 2022/05/12 | 3,260 | 3,260 | 3,260 | 3,260 | - | - | 100 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 3,300 | 3,300 | 3,260 | 3,260 | -40 | -1.2% | 700 |
| 2022/05/09 | 3,260 | 3,300 | 3,260 | 3,300 | +50 | +1.5% | 200 |
| 2022/05/06 | 3,250 | 3,275 | 3,250 | 3,250 | ±0 | ±0% | 500 |
| 2022/05/02 | 3,250 | 3,250 | 3,250 | 3,250 | ±0 | ±0% | 300 |
| 2022/04/28 | 3,250 | 3,250 | 3,250 | 3,250 | - | - | 400 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 3,245 | 3,250 | 3,200 | 3,200 | -50 | -1.5% | 1,200 |
| 2022/04/25 | 3,260 | 3,260 | 3,205 | 3,250 | +10 | +0.3% | 2,500 |
| 2022/04/22 | 3,230 | 3,250 | 3,200 | 3,240 | -10 | -0.3% | 2,500 |
| 2022/04/21 | 3,230 | 3,260 | 3,225 | 3,250 | +25 | +0.8% | 1,400 |
| 2022/04/20 | 3,410 | 3,410 | 3,120 | 3,225 | -205 | -6% | 21,400 |
| 2022/04/19 | 3,450 | 3,450 | 3,415 | 3,430 | -20 | -0.6% | 700 |
| 2022/04/18 | 3,430 | 3,460 | 3,430 | 3,450 | +30 | +0.9% | 4,300 |
| 2022/04/15 | 3,490 | 3,495 | 3,420 | 3,420 | -85 | -2.4% | 1,000 |
| 2022/04/14 | 3,505 | 3,505 | 3,505 | 3,505 | ±0 | ±0% | 100 |
| 2022/04/13 | 3,710 | 3,710 | 3,505 | 3,505 | -205 | -5.5% | 800 |
| 2022/04/12 | 3,600 | 3,710 | 3,525 | 3,710 | +160 | +4.5% | 1,400 |
| 2022/04/11 | 3,500 | 3,590 | 3,415 | 3,550 | +50 | +1.4% | 1,600 |
| 2022/04/08 | 3,500 | 3,500 | 3,500 | 3,500 | +50 | +1.4% | 400 |
| 2022/04/07 | 3,420 | 3,450 | 3,420 | 3,450 | -20 | -0.6% | 300 |
| 2022/04/06 | 3,480 | 3,480 | 3,450 | 3,470 | -10 | -0.3% | 500 |
| 2022/04/05 | 3,475 | 3,480 | 3,475 | 3,480 | +75 | +2.2% | 200 |
| 2022/04/04 | 3,405 | 3,405 | 3,405 | 3,405 | -45 | -1.3% | 600 |
| 2022/04/01 | 3,415 | 3,450 | 3,415 | 3,450 | - | - | 400 |
| 2022/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/30 | 3,435 | 3,435 | 3,435 | 3,435 | +50 | +1.5% | 100 |
| 2022/03/29 | 3,385 | 3,385 | 3,385 | 3,385 | -55 | -1.6% | 100 |
| 2022/03/28 | 3,440 | 3,440 | 3,440 | 3,440 | -5 | -0.1% | 200 |
| 2022/03/25 | 3,445 | 3,445 | 3,445 | 3,445 | +55 | +1.6% | 200 |
| 2022/03/24 | 3,440 | 3,440 | 3,390 | 3,390 | +5 | +0.1% | 400 |
| 2022/03/23 | 3,380 | 3,385 | 3,380 | 3,385 | -60 | -1.7% | 400 |
| 2022/03/22 | 3,445 | 3,445 | 3,445 | 3,445 | ±0 | ±0% | 200 |
| 2022/03/18 | 3,375 | 3,445 | 3,375 | 3,445 | ±0 | ±0% | 400 |
| 2022/03/17 | 3,445 | 3,445 | 3,440 | 3,445 | +20 | +0.6% | 300 |
| 2022/03/16 | 3,425 | 3,425 | 3,425 | 3,425 | ±0 | ±0% | 200 |
| 2022/03/15 | 3,375 | 3,430 | 3,375 | 3,425 | - | - | 300 |
| 2022/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/11 | 3,405 | 3,405 | 3,400 | 3,400 | - | - | 300 |
| 2022/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/09 | 3,470 | 3,470 | 3,470 | 3,470 | ±0 | ±0% | 100 |
| 2022/03/08 | 3,450 | 3,470 | 3,450 | 3,470 | +40 | +1.2% | 400 |
651～
700
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 | 68,100円 | +5.8% | +51.9% | 1.62% | 9.80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
