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 |
|---|---|---|---|---|---|---|---|
| 2019/09/17 | 5,420 | 5,440 | 5,420 | 5,440 | +20 | +0.4% | 500 |
| 2019/09/13 | 5,420 | 5,420 | 5,420 | 5,420 | ±0 | ±0% | 400 |
| 2019/09/12 | 5,440 | 5,470 | 5,420 | 5,420 | -60 | -1.1% | 600 |
| 2019/09/11 | 5,440 | 5,510 | 5,430 | 5,480 | +40 | +0.7% | 1,000 |
| 2019/09/10 | 5,520 | 5,530 | 5,430 | 5,440 | -80 | -1.4% | 1,000 |
| 2019/09/09 | 5,500 | 5,520 | 5,500 | 5,520 | +10 | +0.2% | 300 |
| 2019/09/06 | 5,500 | 5,510 | 5,460 | 5,510 | +10 | +0.2% | 500 |
| 2019/09/05 | 5,450 | 5,520 | 5,400 | 5,500 | +10 | +0.2% | 1,700 |
| 2019/09/04 | 5,510 | 5,540 | 5,470 | 5,490 | -20 | -0.4% | 1,000 |
| 2019/09/03 | 5,570 | 5,630 | 5,510 | 5,510 | -110 | -2% | 1,800 |
| 2019/09/02 | 5,630 | 5,640 | 5,620 | 5,620 | -20 | -0.4% | 600 |
| 2019/08/30 | 5,590 | 5,640 | 5,500 | 5,640 | +30 | +0.5% | 1,400 |
| 2019/08/29 | 5,610 | 5,700 | 5,600 | 5,610 | -240 | -4.1% | 3,200 |
| 2019/08/28 | 5,790 | 5,860 | 5,770 | 5,850 | +100 | +1.7% | 4,300 |
| 2019/08/27 | 5,750 | 5,770 | 5,740 | 5,750 | ±0 | ±0% | 2,300 |
| 2019/08/26 | 5,820 | 5,820 | 5,750 | 5,750 | ±0 | ±0% | 2,200 |
| 2019/08/23 | 5,750 | 5,760 | 5,750 | 5,750 | ±0 | ±0% | 1,400 |
| 2019/08/22 | 5,750 | 5,770 | 5,750 | 5,750 | ±0 | ±0% | 1,600 |
| 2019/08/21 | 5,770 | 5,770 | 5,750 | 5,750 | ±0 | ±0% | 600 |
| 2019/08/20 | 5,760 | 5,780 | 5,750 | 5,750 | ±0 | ±0% | 1,000 |
| 2019/08/19 | 5,750 | 5,780 | 5,740 | 5,750 | ±0 | ±0% | 1,000 |
| 2019/08/16 | 5,760 | 5,810 | 5,750 | 5,750 | +20 | +0.3% | 1,300 |
| 2019/08/15 | 5,720 | 5,740 | 5,700 | 5,730 | +10 | +0.2% | 1,100 |
| 2019/08/14 | 5,730 | 5,750 | 5,720 | 5,720 | ±0 | ±0% | 1,100 |
| 2019/08/13 | 5,730 | 5,740 | 5,720 | 5,720 | -10 | -0.2% | 900 |
| 2019/08/09 | 5,750 | 5,760 | 5,730 | 5,730 | -20 | -0.3% | 1,100 |
| 2019/08/08 | 5,760 | 5,820 | 5,750 | 5,750 | -10 | -0.2% | 2,100 |
| 2019/08/07 | 5,760 | 5,760 | 5,760 | 5,760 | +10 | +0.2% | 500 |
| 2019/08/06 | 5,750 | 5,750 | 5,720 | 5,750 | -20 | -0.3% | 1,200 |
| 2019/08/05 | 5,800 | 5,850 | 5,770 | 5,770 | -30 | -0.5% | 1,700 |
| 2019/08/02 | 5,830 | 5,830 | 5,800 | 5,800 | -30 | -0.5% | 500 |
| 2019/08/01 | 5,850 | 5,850 | 5,820 | 5,830 | +50 | +0.9% | 800 |
| 2019/07/31 | 5,810 | 5,820 | 5,780 | 5,780 | -50 | -0.9% | 1,900 |
| 2019/07/30 | 5,840 | 5,840 | 5,800 | 5,830 | +40 | +0.7% | 1,000 |
| 2019/07/29 | 5,780 | 5,810 | 5,780 | 5,790 | +20 | +0.3% | 1,600 |
| 2019/07/26 | 5,880 | 5,900 | 5,770 | 5,770 | -60 | -1% | 2,500 |
| 2019/07/25 | 5,920 | 5,920 | 5,770 | 5,830 | -90 | -1.5% | 6,100 |
| 2019/07/24 | 5,930 | 5,930 | 5,920 | 5,920 | -10 | -0.2% | 900 |
| 2019/07/23 | 5,930 | 5,930 | 5,930 | 5,930 | -20 | -0.3% | 100 |
| 2019/07/22 | 5,990 | 5,990 | 5,950 | 5,950 | +20 | +0.3% | 800 |
| 2019/07/19 | 5,940 | 5,940 | 5,930 | 5,930 | +10 | +0.2% | 1,400 |
| 2019/07/18 | 5,960 | 5,960 | 5,920 | 5,920 | -40 | -0.7% | 2,000 |
| 2019/07/17 | 5,960 | 5,960 | 5,960 | 5,960 | ±0 | ±0% | 600 |
| 2019/07/16 | 5,970 | 5,970 | 5,960 | 5,960 | ±0 | ±0% | 600 |
| 2019/07/12 | 5,990 | 6,000 | 5,960 | 5,960 | ±0 | ±0% | 2,500 |
| 2019/07/11 | 5,970 | 6,010 | 5,960 | 5,960 | -20 | -0.3% | 1,700 |
| 2019/07/10 | 5,980 | 5,990 | 5,970 | 5,980 | ±0 | ±0% | 900 |
| 2019/07/09 | 6,000 | 6,000 | 5,980 | 5,980 | -10 | -0.2% | 300 |
| 2019/07/08 | 5,990 | 6,030 | 5,990 | 5,990 | ±0 | ±0% | 500 |
| 2019/07/05 | 5,990 | 6,000 | 5,990 | 5,990 | ±0 | ±0% | 500 |
1301～
1350
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 | 315,000円 | +8.8% | +40.0% | 2.86% | 13.80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 | 66,100円 | +7.0% | +6.7% | 2.42% | 10.26倍 | 1.12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 | 68,000円 | +5.8% | +51.9% | 1.62% | 9.78倍 | 1.27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
