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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 3,525 | 3,530 | 3,515 | 3,520 | ±0 | ±0% | 500 |
| 2022/07/28 | 3,520 | 3,520 | 3,450 | 3,520 | ±0 | ±0% | 1,700 |
| 2022/07/27 | 3,540 | 3,540 | 3,450 | 3,520 | -30 | -0.8% | 700 |
| 2022/07/26 | 3,550 | 3,550 | 3,550 | 3,550 | -5 | -0.1% | 100 |
| 2022/07/25 | 3,560 | 3,560 | 3,485 | 3,555 | +55 | +1.6% | 1,400 |
| 2022/07/22 | 3,480 | 3,510 | 3,430 | 3,500 | +25 | +0.7% | 5,700 |
| 2022/07/21 | 3,440 | 3,490 | 3,440 | 3,475 | +10 | +0.3% | 500 |
| 2022/07/20 | 3,500 | 3,500 | 3,400 | 3,465 | -35 | -1% | 500 |
| 2022/07/19 | 3,380 | 3,515 | 3,380 | 3,500 | +100 | +2.9% | 6,600 |
| 2022/07/15 | 3,575 | 3,575 | 3,400 | 3,400 | -200 | -5.6% | 3,500 |
| 2022/07/14 | 3,515 | 3,600 | 3,515 | 3,600 | - | - | 1,200 |
| 2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/12 | 3,515 | 3,515 | 3,515 | 3,515 | ±0 | ±0% | 100 |
| 2022/07/11 | 3,600 | 3,600 | 3,505 | 3,515 | +15 | +0.4% | 400 |
| 2022/07/08 | 3,495 | 3,500 | 3,455 | 3,500 | +5 | +0.1% | 600 |
| 2022/07/07 | 3,495 | 3,495 | 3,495 | 3,495 | +20 | +0.6% | 100 |
| 2022/07/06 | 3,475 | 3,475 | 3,475 | 3,475 | +50 | +1.5% | 100 |
| 2022/07/05 | 3,450 | 3,450 | 3,425 | 3,425 | -5 | -0.1% | 200 |
| 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 |
751～
800
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 | 42,800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
