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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 3,200 | 3,200 | 3,140 | 3,145 | +5 | +0.2% | 3,100 |
| 2022/12/23 | 3,160 | 3,165 | 3,140 | 3,140 | +10 | +0.3% | 500 |
| 2022/12/22 | 3,145 | 3,150 | 3,130 | 3,130 | -15 | -0.5% | 600 |
| 2022/12/21 | 3,145 | 3,145 | 3,145 | 3,145 | ±0 | ±0% | 100 |
| 2022/12/20 | 3,175 | 3,175 | 3,120 | 3,145 | -30 | -0.9% | 1,700 |
| 2022/12/19 | 3,160 | 3,175 | 3,145 | 3,175 | +20 | +0.6% | 600 |
| 2022/12/16 | 3,150 | 3,155 | 3,150 | 3,155 | +5 | +0.2% | 300 |
| 2022/12/15 | 3,175 | 3,175 | 3,150 | 3,150 | -25 | -0.8% | 300 |
| 2022/12/14 | 3,170 | 3,175 | 3,135 | 3,175 | +5 | +0.2% | 400 |
| 2022/12/13 | 3,175 | 3,175 | 3,145 | 3,170 | +20 | +0.6% | 400 |
| 2022/12/12 | 3,150 | 3,150 | 3,150 | 3,150 | -25 | -0.8% | 400 |
| 2022/12/09 | 3,180 | 3,180 | 3,175 | 3,175 | +15 | +0.5% | 1,300 |
| 2022/12/08 | 3,160 | 3,160 | 3,160 | 3,160 | +20 | +0.6% | 100 |
| 2022/12/07 | 3,165 | 3,165 | 3,140 | 3,140 | ±0 | ±0% | 400 |
| 2022/12/06 | 3,150 | 3,150 | 3,140 | 3,140 | -10 | -0.3% | 400 |
| 2022/12/05 | 3,150 | 3,150 | 3,150 | 3,150 | +10 | +0.3% | 500 |
| 2022/12/02 | 3,155 | 3,155 | 3,140 | 3,140 | ±0 | ±0% | 400 |
| 2022/12/01 | 3,155 | 3,155 | 3,140 | 3,140 | -20 | -0.6% | 900 |
| 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 |
651～
700
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 | 341,000円 | +8.8% | +40.0% | 2.64% | 14.93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 | 102,300円 | - | - | - | - | 33.34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 | 314,500円 | +23.0% | +11.1% | 0.00% | 26.31倍 | 4.52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 | 42,900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
