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 |
|---|---|---|---|---|---|---|---|
| 2021/12/23 | 3,390 | 3,390 | 3,355 | 3,360 | -5 | -0.1% | 600 |
| 2021/12/22 | 3,380 | 3,395 | 3,360 | 3,365 | -15 | -0.4% | 700 |
| 2021/12/21 | 3,390 | 3,390 | 3,360 | 3,380 | -10 | -0.3% | 900 |
| 2021/12/20 | 3,380 | 3,415 | 3,380 | 3,390 | +10 | +0.3% | 900 |
| 2021/12/17 | 3,375 | 3,380 | 3,375 | 3,380 | +35 | +1% | 300 |
| 2021/12/16 | 3,380 | 3,380 | 3,345 | 3,345 | -35 | -1% | 800 |
| 2021/12/15 | 3,380 | 3,380 | 3,375 | 3,380 | ±0 | ±0% | 900 |
| 2021/12/14 | 3,415 | 3,415 | 3,320 | 3,380 | ±0 | ±0% | 1,100 |
| 2021/12/13 | 3,315 | 3,400 | 3,315 | 3,380 | +65 | +2% | 1,400 |
| 2021/12/10 | 3,330 | 3,330 | 3,315 | 3,315 | ±0 | ±0% | 1,500 |
| 2021/12/09 | 3,340 | 3,340 | 3,315 | 3,315 | -15 | -0.5% | 700 |
| 2021/12/08 | 3,290 | 3,330 | 3,270 | 3,330 | +20 | +0.6% | 600 |
| 2021/12/07 | 3,320 | 3,320 | 3,270 | 3,310 | -10 | -0.3% | 1,100 |
| 2021/12/06 | 3,310 | 3,320 | 3,265 | 3,320 | +10 | +0.3% | 500 |
| 2021/12/03 | 3,315 | 3,315 | 3,250 | 3,310 | -10 | -0.3% | 900 |
| 2021/12/02 | 3,360 | 3,360 | 3,310 | 3,320 | -40 | -1.2% | 700 |
| 2021/12/01 | 3,385 | 3,385 | 3,305 | 3,360 | -25 | -0.7% | 800 |
| 2021/11/30 | 3,350 | 3,385 | 3,330 | 3,385 | +80 | +2.4% | 600 |
| 2021/11/29 | 3,425 | 3,425 | 3,305 | 3,305 | -115 | -3.4% | 500 |
| 2021/11/26 | 3,510 | 3,525 | 3,285 | 3,420 | -15 | -0.4% | 3,600 |
| 2021/11/25 | 3,345 | 3,435 | 3,300 | 3,435 | +145 | +4.4% | 3,000 |
| 2021/11/24 | 3,260 | 3,290 | 3,250 | 3,290 | +30 | +0.9% | 1,200 |
| 2021/11/22 | 3,255 | 3,290 | 3,200 | 3,260 | -15 | -0.5% | 2,200 |
| 2021/11/19 | 3,285 | 3,310 | 3,255 | 3,275 | -80 | -2.4% | 3,000 |
| 2021/11/18 | 3,420 | 3,450 | 3,220 | 3,355 | -65 | -1.9% | 5,100 |
| 2021/11/17 | 3,540 | 3,540 | 3,420 | 3,420 | -120 | -3.4% | 4,200 |
| 2021/11/16 | 3,575 | 3,580 | 3,510 | 3,540 | -10 | -0.3% | 1,600 |
| 2021/11/15 | 3,560 | 3,595 | 3,525 | 3,550 | -20 | -0.6% | 3,100 |
| 2021/11/12 | 3,550 | 3,585 | 3,550 | 3,570 | -25 | -0.7% | 1,700 |
| 2021/11/11 | 3,610 | 3,610 | 3,595 | 3,595 | -5 | -0.1% | 600 |
| 2021/11/10 | 3,625 | 3,625 | 3,600 | 3,600 | -25 | -0.7% | 1,200 |
| 2021/11/09 | 3,630 | 3,630 | 3,580 | 3,625 | +10 | +0.3% | 1,200 |
| 2021/11/08 | 3,610 | 3,635 | 3,610 | 3,615 | +5 | +0.1% | 600 |
| 2021/11/05 | 3,600 | 3,610 | 3,570 | 3,610 | +10 | +0.3% | 1,900 |
| 2021/11/04 | 3,655 | 3,670 | 3,595 | 3,600 | -55 | -1.5% | 5,000 |
| 2021/11/02 | 3,680 | 3,745 | 3,650 | 3,655 | -25 | -0.7% | 1,800 |
| 2021/11/01 | 3,685 | 3,780 | 3,675 | 3,680 | -40 | -1.1% | 3,100 |
| 2021/10/29 | 3,760 | 3,795 | 3,720 | 3,720 | -105 | -2.7% | 1,900 |
| 2021/10/28 | 3,850 | 3,850 | 3,750 | 3,825 | -15 | -0.4% | 1,800 |
| 2021/10/27 | 3,800 | 3,840 | 3,795 | 3,840 | +60 | +1.6% | 700 |
| 2021/10/26 | 3,935 | 3,935 | 3,720 | 3,780 | -90 | -2.3% | 3,000 |
| 2021/10/25 | 3,870 | 3,870 | 3,830 | 3,870 | +10 | +0.3% | 1,200 |
| 2021/10/22 | 3,845 | 3,860 | 3,835 | 3,860 | +15 | +0.4% | 1,400 |
| 2021/10/21 | 3,870 | 3,880 | 3,830 | 3,845 | -15 | -0.4% | 2,000 |
| 2021/10/20 | 3,880 | 3,940 | 3,860 | 3,860 | -90 | -2.3% | 4,300 |
| 2021/10/19 | 3,965 | 3,965 | 3,950 | 3,950 | -15 | -0.4% | 1,500 |
| 2021/10/18 | 3,985 | 3,985 | 3,965 | 3,965 | -5 | -0.1% | 700 |
| 2021/10/15 | 4,000 | 4,000 | 3,970 | 3,970 | -40 | -1% | 1,100 |
| 2021/10/14 | 3,985 | 4,010 | 3,985 | 4,010 | +30 | +0.8% | 600 |
| 2021/10/13 | 3,980 | 3,980 | 3,980 | 3,980 | -5 | -0.1% | 200 |
701～
750
件表示中 / 1866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% | 13.79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 |
| ＧＤＯ | 41,500円 | +8.7% | - | 0.00% | - | -1.25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。同名ゴルフ出版社が出資 |
| トラスト | 27,200円 | +8.3% | +3.3% | 2.21% | 6.23倍 | 0.73倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| ファーマライズ | 60,500円 | +11.8% | -3.5% | 2.31% | 171.88倍 | 0.96倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
| ダイワサイクル | 265,400円 | +15.7% | +35.7% | 1.39% | 11.01倍 | 1.41倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。販売台数の過半がＰＢ。電動アシスト車比率も高い |
市場注目の銘柄
チャート関連のコラム
