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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 4,060 | 4,060 | 4,040 | 4,050 | +25 | +0.6% | 600 |
| 2021/02/24 | 4,055 | 4,055 | 4,020 | 4,025 | -5 | -0.1% | 900 |
| 2021/02/22 | 4,025 | 4,070 | 4,025 | 4,030 | +10 | +0.2% | 600 |
| 2021/02/19 | 4,050 | 4,060 | 4,020 | 4,020 | -30 | -0.7% | 900 |
| 2021/02/18 | 4,050 | 4,050 | 4,020 | 4,050 | ±0 | ±0% | 800 |
| 2021/02/17 | 4,020 | 4,065 | 4,020 | 4,050 | +30 | +0.7% | 400 |
| 2021/02/16 | 4,050 | 4,050 | 4,020 | 4,020 | -30 | -0.7% | 800 |
| 2021/02/15 | 4,055 | 4,070 | 4,050 | 4,050 | +10 | +0.2% | 700 |
| 2021/02/12 | 4,060 | 4,060 | 4,040 | 4,040 | -25 | -0.6% | 600 |
| 2021/02/10 | 4,090 | 4,090 | 4,065 | 4,065 | +15 | +0.4% | 500 |
| 2021/02/09 | 4,050 | 4,065 | 4,020 | 4,050 | +10 | +0.2% | 900 |
| 2021/02/08 | 4,085 | 4,085 | 4,035 | 4,040 | ±0 | ±0% | 800 |
| 2021/02/05 | 4,045 | 4,045 | 4,040 | 4,040 | ±0 | ±0% | 200 |
| 2021/02/04 | 4,050 | 4,055 | 4,025 | 4,040 | +20 | +0.5% | 600 |
| 2021/02/03 | 4,085 | 4,085 | 4,020 | 4,020 | -20 | -0.5% | 200 |
| 2021/02/02 | 4,040 | 4,085 | 4,040 | 4,040 | +30 | +0.7% | 400 |
| 2021/02/01 | 4,010 | 4,010 | 3,980 | 4,010 | -30 | -0.7% | 1,900 |
| 2021/01/29 | 4,025 | 4,040 | 4,010 | 4,040 | +15 | +0.4% | 900 |
| 2021/01/28 | 4,015 | 4,070 | 4,015 | 4,025 | - | - | 700 |
| 2021/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/26 | 4,105 | 4,105 | 4,015 | 4,015 | -70 | -1.7% | 3,400 |
| 2021/01/25 | 4,110 | 4,110 | 4,045 | 4,085 | +65 | +1.6% | 1,100 |
| 2021/01/22 | 4,050 | 4,050 | 4,020 | 4,020 | -30 | -0.7% | 1,800 |
| 2021/01/21 | 4,050 | 4,120 | 4,050 | 4,050 | -60 | -1.5% | 3,000 |
| 2021/01/20 | 4,115 | 4,135 | 4,110 | 4,110 | -5 | -0.1% | 2,600 |
| 2021/01/19 | 4,185 | 4,185 | 4,105 | 4,115 | ±0 | ±0% | 2,600 |
| 2021/01/18 | 4,175 | 4,200 | 4,005 | 4,115 | +150 | +3.8% | 4,400 |
| 2021/01/15 | 3,960 | 3,985 | 3,930 | 3,965 | -35 | -0.9% | 2,100 |
| 2021/01/14 | 3,970 | 4,010 | 3,970 | 4,000 | +25 | +0.6% | 1,800 |
| 2021/01/13 | 3,985 | 3,985 | 3,975 | 3,975 | -15 | -0.4% | 300 |
| 2021/01/12 | 3,995 | 3,995 | 3,970 | 3,990 | +20 | +0.5% | 900 |
| 2021/01/08 | 3,975 | 3,985 | 3,970 | 3,970 | -5 | -0.1% | 1,000 |
| 2021/01/07 | 3,990 | 3,990 | 3,950 | 3,975 | -15 | -0.4% | 1,300 |
| 2021/01/06 | 3,975 | 3,990 | 3,975 | 3,990 | +15 | +0.4% | 500 |
| 2021/01/05 | 3,975 | 3,990 | 3,975 | 3,975 | -15 | -0.4% | 600 |
| 2021/01/04 | 3,990 | 3,990 | 3,960 | 3,990 | +30 | +0.8% | 600 |
| 2020/12/30 | 3,990 | 3,990 | 3,960 | 3,960 | ±0 | ±0% | 200 |
| 2020/12/29 | 3,965 | 3,985 | 3,960 | 3,960 | ±0 | ±0% | 1,100 |
| 2020/12/28 | 3,990 | 3,995 | 3,955 | 3,960 | -25 | -0.6% | 1,800 |
| 2020/12/25 | 3,995 | 3,995 | 3,955 | 3,985 | ±0 | ±0% | 2,800 |
| 2020/12/24 | 3,985 | 3,990 | 3,965 | 3,985 | ±0 | ±0% | 1,300 |
| 2020/12/23 | 3,985 | 3,985 | 3,965 | 3,985 | ±0 | ±0% | 1,200 |
| 2020/12/22 | 3,980 | 3,985 | 3,980 | 3,985 | +5 | +0.1% | 200 |
| 2020/12/21 | 4,000 | 4,000 | 3,980 | 3,980 | -10 | -0.3% | 700 |
| 2020/12/18 | 4,000 | 4,000 | 3,990 | 3,990 | -10 | -0.3% | 900 |
| 2020/12/17 | 3,985 | 4,000 | 3,985 | 4,000 | +15 | +0.4% | 800 |
| 2020/12/16 | 4,000 | 4,000 | 3,985 | 3,985 | -5 | -0.1% | 800 |
| 2020/12/15 | 3,990 | 3,990 | 3,990 | 3,990 | ±0 | ±0% | 100 |
| 2020/12/14 | 3,990 | 4,000 | 3,990 | 3,990 | ±0 | ±0% | 700 |
| 2020/12/11 | 3,990 | 3,990 | 3,990 | 3,990 | -5 | -0.1% | 100 |
1101～
1150
件表示中 / 2062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 | 341,000円 | +8.8% | +40.0% | 2.64% | 14.93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 | 102,200円 | - | - | - | - | 33.31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 |
| ＫＯＺＯＨＤ | 2,700円 | +11.6% | - | 0.00% | - | 19.15倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
| 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 |
| ＩＮＧＳ | 307,000円 | +23.0% | +11.1% | 0.00% | 25.68倍 | 4.41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 |
市場注目の銘柄
チャート関連のコラム
