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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 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 |
701～
750
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 | 340,000円 | +8.8% | +40.0% | 2.65% | 14.89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 | 102,500円 | - | - | - | - | 33.41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 | 317,500円 | +23.0% | +11.1% | 0.00% | 26.56倍 | 4.56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 | 42,800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
