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 |
|---|---|---|---|---|---|---|---|
| 2021/10/12 | 3,990 | 3,990 | 3,985 | 3,985 | -5 | -0.1% | 300 |
| 2021/10/11 | 3,980 | 3,990 | 3,980 | 3,990 | +10 | +0.3% | 200 |
| 2021/10/08 | 3,995 | 3,995 | 3,980 | 3,980 | -10 | -0.3% | 800 |
| 2021/10/07 | 3,985 | 3,990 | 3,985 | 3,990 | +5 | +0.1% | 500 |
| 2021/10/06 | 3,985 | 3,985 | 3,985 | 3,985 | ±0 | ±0% | 200 |
| 2021/10/05 | 3,990 | 4,000 | 3,985 | 3,985 | -5 | -0.1% | 500 |
| 2021/10/04 | 3,990 | 3,990 | 3,990 | 3,990 | -15 | -0.4% | 100 |
| 2021/10/01 | 3,995 | 4,005 | 3,990 | 4,005 | +15 | +0.4% | 500 |
| 2021/09/30 | 3,995 | 3,995 | 3,990 | 3,990 | -5 | -0.1% | 300 |
| 2021/09/29 | 4,000 | 4,000 | 3,995 | 3,995 | ±0 | ±0% | 500 |
| 2021/09/28 | 4,000 | 4,000 | 3,995 | 3,995 | -15 | -0.4% | 200 |
| 2021/09/27 | 4,020 | 4,020 | 4,000 | 4,010 | +10 | +0.3% | 1,000 |
| 2021/09/24 | 4,000 | 4,000 | 4,000 | 4,000 | ±0 | ±0% | 1,200 |
| 2021/09/22 | 4,000 | 4,000 | 3,985 | 4,000 | +15 | +0.4% | 900 |
| 2021/09/21 | 3,990 | 3,995 | 3,985 | 3,985 | -10 | -0.3% | 900 |
| 2021/09/17 | 3,995 | 3,995 | 3,995 | 3,995 | ±0 | ±0% | 400 |
| 2021/09/16 | 4,000 | 4,005 | 3,995 | 3,995 | -15 | -0.4% | 600 |
| 2021/09/15 | 4,000 | 4,015 | 4,000 | 4,010 | +5 | +0.1% | 700 |
| 2021/09/14 | 4,005 | 4,005 | 3,995 | 4,005 | ±0 | ±0% | 700 |
| 2021/09/13 | 4,000 | 4,015 | 3,995 | 4,005 | +5 | +0.1% | 1,000 |
| 2021/09/10 | 4,000 | 4,015 | 4,000 | 4,000 | -15 | -0.4% | 1,000 |
| 2021/09/09 | 4,010 | 4,015 | 3,995 | 4,015 | +10 | +0.2% | 700 |
| 2021/09/08 | 4,010 | 4,010 | 4,000 | 4,005 | +10 | +0.3% | 300 |
| 2021/09/07 | 3,995 | 3,995 | 3,995 | 3,995 | ±0 | ±0% | 200 |
| 2021/09/06 | 4,005 | 4,010 | 3,995 | 3,995 | -10 | -0.2% | 1,500 |
| 2021/09/03 | 4,000 | 4,005 | 3,995 | 4,005 | +5 | +0.1% | 1,000 |
| 2021/09/02 | 4,005 | 4,005 | 4,000 | 4,000 | -10 | -0.2% | 600 |
| 2021/09/01 | 4,005 | 4,020 | 4,005 | 4,010 | +5 | +0.1% | 700 |
| 2021/08/31 | 4,010 | 4,010 | 4,005 | 4,005 | -5 | -0.1% | 1,100 |
| 2021/08/30 | 4,020 | 4,040 | 4,010 | 4,010 | -75 | -1.8% | 2,900 |
| 2021/08/27 | 4,080 | 4,120 | 4,070 | 4,085 | +25 | +0.6% | 4,100 |
| 2021/08/26 | 4,120 | 4,130 | 4,060 | 4,060 | -35 | -0.9% | 2,900 |
| 2021/08/25 | 4,080 | 4,130 | 4,075 | 4,095 | +15 | +0.4% | 1,600 |
| 2021/08/24 | 4,080 | 4,100 | 4,080 | 4,080 | ±0 | ±0% | 1,000 |
| 2021/08/23 | 4,110 | 4,125 | 4,080 | 4,080 | ±0 | ±0% | 700 |
| 2021/08/20 | 4,070 | 4,100 | 4,070 | 4,080 | +10 | +0.2% | 500 |
| 2021/08/19 | 4,080 | 4,085 | 4,070 | 4,070 | -5 | -0.1% | 800 |
| 2021/08/18 | 4,075 | 4,075 | 4,075 | 4,075 | ±0 | ±0% | 100 |
| 2021/08/17 | 4,105 | 4,105 | 4,075 | 4,075 | -30 | -0.7% | 1,000 |
| 2021/08/16 | 4,140 | 4,140 | 4,100 | 4,105 | +15 | +0.4% | 1,500 |
| 2021/08/13 | 4,090 | 4,090 | 4,090 | 4,090 | ±0 | ±0% | 100 |
| 2021/08/12 | 4,100 | 4,100 | 4,080 | 4,090 | -10 | -0.2% | 500 |
| 2021/08/11 | 4,085 | 4,100 | 4,065 | 4,100 | +15 | +0.4% | 600 |
| 2021/08/10 | 4,080 | 4,095 | 4,080 | 4,085 | +5 | +0.1% | 1,000 |
| 2021/08/06 | 4,070 | 4,080 | 4,040 | 4,080 | +10 | +0.2% | 1,000 |
| 2021/08/05 | 4,045 | 4,070 | 4,045 | 4,070 | +5 | +0.1% | 400 |
| 2021/08/04 | 4,070 | 4,070 | 4,060 | 4,065 | +15 | +0.4% | 500 |
| 2021/08/03 | 4,060 | 4,065 | 4,050 | 4,050 | +10 | +0.2% | 600 |
| 2021/08/02 | 4,065 | 4,065 | 4,040 | 4,040 | +10 | +0.2% | 300 |
| 2021/07/30 | 4,040 | 4,045 | 4,030 | 4,030 | ±0 | ±0% | 400 |
751～
800
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
