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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 4,055 | 4,055 | 4,010 | 4,020 | -40 | -1% | 1,100 |
| 2021/07/21 | 4,020 | 4,060 | 4,010 | 4,060 | +45 | +1.1% | 2,300 |
| 2021/07/20 | 4,025 | 4,025 | 4,000 | 4,015 | -10 | -0.2% | 1,000 |
| 2021/07/19 | 4,025 | 4,025 | 4,020 | 4,025 | +5 | +0.1% | 1,800 |
| 2021/07/16 | 4,005 | 4,020 | 4,005 | 4,020 | +5 | +0.1% | 600 |
| 2021/07/15 | 4,030 | 4,030 | 4,005 | 4,015 | +10 | +0.2% | 1,200 |
| 2021/07/14 | 4,030 | 4,030 | 4,005 | 4,005 | -15 | -0.4% | 1,300 |
| 2021/07/13 | 4,010 | 4,025 | 4,005 | 4,020 | -80 | -2% | 2,200 |
| 2021/07/12 | 4,075 | 4,130 | 4,065 | 4,100 | +45 | +1.1% | 3,700 |
| 2021/07/09 | 4,015 | 4,075 | 4,015 | 4,055 | +40 | +1% | 1,900 |
| 2021/07/08 | 4,025 | 4,025 | 4,015 | 4,015 | ±0 | ±0% | 300 |
| 2021/07/07 | 4,020 | 4,030 | 4,015 | 4,015 | -5 | -0.1% | 400 |
| 2021/07/06 | 4,035 | 4,035 | 4,020 | 4,020 | -10 | -0.2% | 600 |
| 2021/07/05 | 4,040 | 4,040 | 4,005 | 4,030 | +20 | +0.5% | 800 |
| 2021/07/02 | 4,000 | 4,010 | 4,000 | 4,010 | +15 | +0.4% | 400 |
| 2021/07/01 | 4,010 | 4,020 | 3,995 | 3,995 | -15 | -0.4% | 600 |
| 2021/06/30 | 3,990 | 4,010 | 3,990 | 4,010 | +20 | +0.5% | 1,000 |
| 2021/06/29 | 4,010 | 4,010 | 3,990 | 3,990 | +5 | +0.1% | 1,400 |
| 2021/06/28 | 4,035 | 4,035 | 3,985 | 3,985 | -50 | -1.2% | 5,600 |
| 2021/06/25 | 4,010 | 4,035 | 4,010 | 4,035 | +40 | +1% | 900 |
| 2021/06/24 | 4,015 | 4,015 | 3,985 | 3,995 | -50 | -1.2% | 4,000 |
| 2021/06/23 | 4,055 | 4,060 | 4,025 | 4,045 | -5 | -0.1% | 700 |
| 2021/06/22 | 4,040 | 4,050 | 4,010 | 4,050 | +20 | +0.5% | 500 |
| 2021/06/21 | 4,005 | 4,040 | 4,000 | 4,030 | +25 | +0.6% | 1,000 |
| 2021/06/18 | 4,035 | 4,035 | 4,000 | 4,005 | +5 | +0.1% | 800 |
| 2021/06/17 | 4,050 | 4,050 | 3,995 | 4,000 | -80 | -2% | 6,100 |
| 2021/06/16 | 4,080 | 4,080 | 4,080 | 4,080 | ±0 | ±0% | 500 |
| 2021/06/15 | 4,075 | 4,085 | 4,060 | 4,080 | +10 | +0.2% | 600 |
| 2021/06/14 | 4,095 | 4,095 | 4,060 | 4,070 | -10 | -0.2% | 700 |
| 2021/06/11 | 4,055 | 4,080 | 4,040 | 4,080 | +40 | +1% | 1,400 |
| 2021/06/10 | 4,035 | 4,040 | 4,035 | 4,040 | -10 | -0.2% | 400 |
| 2021/06/09 | 4,050 | 4,050 | 4,050 | 4,050 | ±0 | ±0% | 200 |
| 2021/06/08 | 4,045 | 4,050 | 4,030 | 4,050 | +5 | +0.1% | 400 |
| 2021/06/07 | 4,030 | 4,045 | 4,030 | 4,045 | +15 | +0.4% | 500 |
| 2021/06/04 | 4,050 | 4,050 | 4,030 | 4,030 | -20 | -0.5% | 600 |
| 2021/06/03 | 4,050 | 4,050 | 4,050 | 4,050 | +15 | +0.4% | 200 |
| 2021/06/02 | 4,025 | 4,035 | 4,015 | 4,035 | +15 | +0.4% | 400 |
| 2021/06/01 | 4,020 | 4,020 | 4,020 | 4,020 | -10 | -0.2% | 100 |
| 2021/05/31 | 4,045 | 4,060 | 4,030 | 4,030 | -15 | -0.4% | 1,100 |
| 2021/05/28 | 4,060 | 4,060 | 4,020 | 4,045 | +25 | +0.6% | 900 |
| 2021/05/27 | 4,020 | 4,020 | 4,020 | 4,020 | +5 | +0.1% | 200 |
| 2021/05/26 | 4,035 | 4,035 | 4,010 | 4,015 | -5 | -0.1% | 500 |
| 2021/05/25 | 4,060 | 4,095 | 4,010 | 4,020 | +10 | +0.2% | 2,700 |
| 2021/05/24 | 4,010 | 4,010 | 4,010 | 4,010 | ±0 | ±0% | 400 |
| 2021/05/21 | 4,035 | 4,035 | 4,010 | 4,010 | -10 | -0.2% | 1,400 |
| 2021/05/20 | 4,045 | 4,045 | 4,020 | 4,020 | ±0 | ±0% | 200 |
| 2021/05/19 | 4,020 | 4,020 | 4,020 | 4,020 | - | - | 300 |
| 2021/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/17 | 4,095 | 4,095 | 4,020 | 4,020 | -15 | -0.4% | 900 |
| 2021/05/14 | 4,030 | 4,035 | 4,030 | 4,035 | +5 | +0.1% | 300 |
851～
900
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
