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 |
|---|---|---|---|---|---|---|---|
| 2022/07/04 | 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 |
| 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 |
701～
750
件表示中 / 1993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 | 306,500円 | +8.8% | +40.0% | 2.94% | 13.42倍 | 1.38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 |
| 梅の花Ｇ | 83,500円 | +1.5% | -1.6% | 1.20% | 21.32倍 | 2.09倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
| エンチョー | 107,700円 | - | - | - | - | 0.82倍 |
|
静岡地盤のＨＣ。愛知、神奈川にも展開。木材商発祥で住宅関連に強み。建築専門店を強化 |
| ワットマン | 78,000円 | +7.4% | +11.6% | 2.56% | 13.38倍 | 2.10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 |
| ＩＣＤＡ | 328,000円 | +5.7% | -15.3% | - | - | - |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
市場注目の銘柄
チャート関連のコラム
