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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 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 |
| 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 |
951～
1000
件表示中 / 2061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 | 340,000円 | +8.8% | +40.0% | 2.65% | 14.89倍 | 1.53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 |
| ヴィレッジＶ | 102,500円 | - | - | - | - | 33.41倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
| ＩＮＧＳ | 315,000円 | +23.0% | +11.1% | 0.00% | 26.35倍 | 4.52倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| ＧＤＯ | 42,800円 | +4.0% | - | 0.00% | - | -0.86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。インテグラルとＭＢＯへ |
| ＮＡＴＴＹＨＤ | 312,500円 | +18.1% | - | 0.32% | 764.06倍 | 3.37倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
市場注目の銘柄
チャート関連のコラム
