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 |
|---|---|---|---|---|---|---|---|
| 2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/02 | 3,360 | 3,360 | 3,305 | 3,350 | +45 | +1.4% | 500 |
| 2022/02/01 | 3,305 | 3,305 | 3,305 | 3,305 | ±0 | ±0% | 100 |
| 2022/01/31 | 3,375 | 3,375 | 3,265 | 3,305 | +55 | +1.7% | 700 |
| 2022/01/28 | 3,205 | 3,250 | 3,205 | 3,250 | +50 | +1.6% | 300 |
| 2022/01/27 | 3,300 | 3,300 | 3,200 | 3,200 | -90 | -2.7% | 2,400 |
| 2022/01/26 | 3,290 | 3,295 | 3,290 | 3,290 | ±0 | ±0% | 400 |
| 2022/01/25 | 3,300 | 3,300 | 3,290 | 3,290 | -5 | -0.2% | 600 |
| 2022/01/24 | 3,295 | 3,295 | 3,275 | 3,295 | ±0 | ±0% | 500 |
| 2022/01/21 | 3,295 | 3,295 | 3,250 | 3,295 | ±0 | ±0% | 700 |
| 2022/01/20 | 3,320 | 3,320 | 3,295 | 3,295 | -25 | -0.8% | 500 |
| 2022/01/19 | 3,265 | 3,320 | 3,265 | 3,320 | +55 | +1.7% | 5,200 |
| 2022/01/18 | 3,270 | 3,340 | 3,265 | 3,265 | -20 | -0.6% | 4,800 |
| 2022/01/17 | 3,295 | 3,305 | 3,280 | 3,285 | -5 | -0.2% | 2,500 |
| 2022/01/14 | 3,390 | 3,390 | 3,285 | 3,290 | +5 | +0.2% | 3,100 |
| 2022/01/13 | 3,300 | 3,300 | 3,285 | 3,285 | +20 | +0.6% | 700 |
| 2022/01/12 | 3,395 | 3,395 | 3,265 | 3,265 | ±0 | ±0% | 300 |
| 2022/01/11 | 3,275 | 3,285 | 3,265 | 3,265 | -20 | -0.6% | 300 |
| 2022/01/07 | 3,305 | 3,305 | 3,280 | 3,285 | -15 | -0.5% | 500 |
| 2022/01/06 | 3,300 | 3,300 | 3,300 | 3,300 | -30 | -0.9% | 300 |
| 2022/01/05 | 3,340 | 3,340 | 3,305 | 3,330 | +15 | +0.5% | 500 |
| 2022/01/04 | 3,305 | 3,350 | 3,305 | 3,315 | +10 | +0.3% | 500 |
| 2021/12/30 | 3,315 | 3,375 | 3,305 | 3,305 | -10 | -0.3% | 600 |
| 2021/12/29 | 3,315 | 3,315 | 3,315 | 3,315 | +10 | +0.3% | 100 |
| 2021/12/28 | 3,300 | 3,315 | 3,300 | 3,305 | ±0 | ±0% | 1,000 |
| 2021/12/27 | 3,350 | 3,350 | 3,305 | 3,305 | -45 | -1.3% | 2,600 |
| 2021/12/24 | 3,360 | 3,360 | 3,350 | 3,350 | -10 | -0.3% | 1,100 |
| 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 |
801～
850
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 | 83,800円 | +1.5% | -1.6% | 1.19% | 21.40倍 | 2.10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 | 107,300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 | 77,600円 | +7.4% | +11.6% | 2.58% | 13.31倍 | 2.09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 | 325,500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
