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 |
---|---|---|---|---|---|---|---|
2021/10/07 | 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 |
2021/07/29 | 4,070 | 4,070 | 4,020 | 4,030 | -40 | -1% | 700 |
2021/07/28 | 4,065 | 4,070 | 4,030 | 4,070 | +30 | +0.7% | 700 |
2021/07/27 | 4,055 | 4,060 | 4,040 | 4,040 | +20 | +0.5% | 300 |
801~
850
件表示中 / 1913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 | 314,500円 | +8.8% | +40.0% | 2.86% | 13.78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 |
ワットマン | 80,600円 | +7.4% | +11.6% | 2.48% | 13.83倍 | 2.17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 |
アプライド | 271,000円 | +0.4% | +0.4% | 3.32% | 5.43倍 | 0.68倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
シルバーライフ | 66,000円 | +7.0% | +6.7% | 2.42% | 10.24倍 | 1.11倍 |
|
高齢者向け配食サービスのFC本部運営。高齢者施設への食材販売、冷凍弁当OEM・倉庫業も |
VEGA | 68,800円 | +5.8% | +51.9% | 1.60% | 9.90倍 | 1.29倍 |
|
家具・雑貨等を「LOWYA」ブランドでEC販売。主要都市で実店舗出店に注力。越境ECも |
市場注目の銘柄
チャート関連のコラム