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 |
|---|---|---|---|---|---|---|---|
| 2022/04/19 | 3,450 | 3,450 | 3,415 | 3,430 | -20 | -0.6% | 700 |
| 2022/04/18 | 3,430 | 3,460 | 3,430 | 3,450 | +30 | +0.9% | 4,300 |
| 2022/04/15 | 3,490 | 3,495 | 3,420 | 3,420 | -85 | -2.4% | 1,000 |
| 2022/04/14 | 3,505 | 3,505 | 3,505 | 3,505 | ±0 | ±0% | 100 |
| 2022/04/13 | 3,710 | 3,710 | 3,505 | 3,505 | -205 | -5.5% | 800 |
| 2022/04/12 | 3,600 | 3,710 | 3,525 | 3,710 | +160 | +4.5% | 1,400 |
| 2022/04/11 | 3,500 | 3,590 | 3,415 | 3,550 | +50 | +1.4% | 1,600 |
| 2022/04/08 | 3,500 | 3,500 | 3,500 | 3,500 | +50 | +1.4% | 400 |
| 2022/04/07 | 3,420 | 3,450 | 3,420 | 3,450 | -20 | -0.6% | 300 |
| 2022/04/06 | 3,480 | 3,480 | 3,450 | 3,470 | -10 | -0.3% | 500 |
| 2022/04/05 | 3,475 | 3,480 | 3,475 | 3,480 | +75 | +2.2% | 200 |
| 2022/04/04 | 3,405 | 3,405 | 3,405 | 3,405 | -45 | -1.3% | 600 |
| 2022/04/01 | 3,415 | 3,450 | 3,415 | 3,450 | - | - | 400 |
| 2022/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/30 | 3,435 | 3,435 | 3,435 | 3,435 | +50 | +1.5% | 100 |
| 2022/03/29 | 3,385 | 3,385 | 3,385 | 3,385 | -55 | -1.6% | 100 |
| 2022/03/28 | 3,440 | 3,440 | 3,440 | 3,440 | -5 | -0.1% | 200 |
| 2022/03/25 | 3,445 | 3,445 | 3,445 | 3,445 | +55 | +1.6% | 200 |
| 2022/03/24 | 3,440 | 3,440 | 3,390 | 3,390 | +5 | +0.1% | 400 |
| 2022/03/23 | 3,380 | 3,385 | 3,380 | 3,385 | -60 | -1.7% | 400 |
| 2022/03/22 | 3,445 | 3,445 | 3,445 | 3,445 | ±0 | ±0% | 200 |
| 2022/03/18 | 3,375 | 3,445 | 3,375 | 3,445 | ±0 | ±0% | 400 |
| 2022/03/17 | 3,445 | 3,445 | 3,440 | 3,445 | +20 | +0.6% | 300 |
| 2022/03/16 | 3,425 | 3,425 | 3,425 | 3,425 | ±0 | ±0% | 200 |
| 2022/03/15 | 3,375 | 3,430 | 3,375 | 3,425 | - | - | 300 |
| 2022/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/11 | 3,405 | 3,405 | 3,400 | 3,400 | - | - | 300 |
| 2022/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/09 | 3,470 | 3,470 | 3,470 | 3,470 | ±0 | ±0% | 100 |
| 2022/03/08 | 3,450 | 3,470 | 3,450 | 3,470 | +40 | +1.2% | 400 |
| 2022/03/07 | 3,405 | 3,475 | 3,405 | 3,430 | +5 | +0.1% | 300 |
| 2022/03/04 | 3,455 | 3,455 | 3,425 | 3,425 | -15 | -0.4% | 600 |
| 2022/03/03 | 3,410 | 3,440 | 3,410 | 3,440 | - | - | 300 |
| 2022/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/01 | 3,495 | 3,495 | 3,480 | 3,480 | -5 | -0.1% | 200 |
| 2022/02/28 | 3,490 | 3,490 | 3,415 | 3,485 | +60 | +1.8% | 1,000 |
| 2022/02/25 | 3,370 | 3,425 | 3,370 | 3,425 | -15 | -0.4% | 600 |
| 2022/02/24 | 3,495 | 3,495 | 3,415 | 3,440 | ±0 | ±0% | 800 |
| 2022/02/22 | 3,390 | 3,465 | 3,390 | 3,440 | +50 | +1.5% | 600 |
| 2022/02/21 | 3,485 | 3,485 | 3,380 | 3,390 | -50 | -1.5% | 600 |
| 2022/02/18 | 3,355 | 3,440 | 3,355 | 3,440 | +15 | +0.4% | 200 |
| 2022/02/17 | 3,450 | 3,450 | 3,425 | 3,425 | -15 | -0.4% | 500 |
| 2022/02/16 | 3,390 | 3,440 | 3,390 | 3,440 | ±0 | ±0% | 400 |
| 2022/02/15 | 3,450 | 3,450 | 3,375 | 3,440 | +60 | +1.8% | 700 |
| 2022/02/14 | 3,470 | 3,470 | 3,365 | 3,380 | +30 | +0.9% | 800 |
| 2022/02/10 | 3,430 | 3,430 | 3,340 | 3,350 | - | - | 700 |
| 2022/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/08 | 3,405 | 3,410 | 3,315 | 3,315 | -50 | -1.5% | 900 |
| 2022/02/07 | 3,430 | 3,430 | 3,360 | 3,365 | -65 | -1.9% | 600 |
| 2022/02/04 | 3,350 | 3,430 | 3,345 | 3,430 | - | - | 1,600 |
751～
800
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
