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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 3,135 | 3,135 | 3,120 | 3,120 | -5 | -0.2% | 800 |
| 2025/03/25 | 3,130 | 3,130 | 3,125 | 3,125 | +5 | +0.2% | 1,600 |
| 2025/03/24 | 3,120 | 3,130 | 3,120 | 3,120 | +10 | +0.3% | 1,300 |
| 2025/03/21 | 3,110 | 3,110 | 3,110 | 3,110 | ±0 | ±0% | 400 |
| 2025/03/19 | 3,125 | 3,125 | 3,110 | 3,110 | -15 | -0.5% | 700 |
| 2025/03/18 | 3,120 | 3,125 | 3,110 | 3,125 | +5 | +0.2% | 1,300 |
| 2025/03/17 | 3,115 | 3,120 | 3,115 | 3,120 | +10 | +0.3% | 600 |
| 2025/03/14 | 3,115 | 3,115 | 3,110 | 3,110 | -10 | -0.3% | 500 |
| 2025/03/13 | 3,140 | 3,145 | 3,115 | 3,120 | -5 | -0.2% | 900 |
| 2025/03/12 | 3,150 | 3,150 | 3,125 | 3,125 | -20 | -0.6% | 800 |
| 2025/03/11 | 3,145 | 3,170 | 3,145 | 3,145 | -20 | -0.6% | 800 |
| 2025/03/10 | 3,160 | 3,165 | 3,160 | 3,165 | +25 | +0.8% | 300 |
| 2025/03/07 | 3,160 | 3,190 | 3,140 | 3,140 | -35 | -1.1% | 1,500 |
| 2025/03/06 | 3,190 | 3,190 | 3,160 | 3,175 | -15 | -0.5% | 500 |
| 2025/03/05 | 3,190 | 3,190 | 3,190 | 3,190 | -5 | -0.2% | 100 |
| 2025/03/04 | 3,175 | 3,200 | 3,155 | 3,195 | +5 | +0.2% | 2,500 |
| 2025/03/03 | 3,190 | 3,200 | 3,130 | 3,190 | -5 | -0.2% | 2,900 |
| 2025/02/28 | 3,095 | 3,200 | 3,095 | 3,195 | +100 | +3.2% | 4,300 |
| 2025/02/27 | 3,090 | 3,115 | 3,085 | 3,095 | -5 | -0.2% | 1,600 |
| 2025/02/26 | 3,100 | 3,100 | 3,100 | 3,100 | +5 | +0.2% | 500 |
| 2025/02/25 | 3,100 | 3,100 | 3,090 | 3,095 | +5 | +0.2% | 2,600 |
| 2025/02/21 | 3,135 | 3,135 | 3,070 | 3,090 | -20 | -0.6% | 4,400 |
| 2025/02/20 | 3,140 | 3,140 | 3,110 | 3,110 | -20 | -0.6% | 1,100 |
| 2025/02/19 | 3,135 | 3,155 | 3,130 | 3,130 | +5 | +0.2% | 900 |
| 2025/02/18 | 3,120 | 3,130 | 3,120 | 3,125 | +5 | +0.2% | 300 |
| 2025/02/17 | 3,135 | 3,155 | 3,120 | 3,120 | -10 | -0.3% | 1,400 |
| 2025/02/14 | 3,140 | 3,145 | 3,130 | 3,130 | -10 | -0.3% | 1,300 |
| 2025/02/13 | 3,145 | 3,150 | 3,140 | 3,140 | +10 | +0.3% | 500 |
| 2025/02/12 | 3,140 | 3,145 | 3,130 | 3,130 | ±0 | ±0% | 900 |
| 2025/02/10 | 3,120 | 3,130 | 3,120 | 3,130 | +15 | +0.5% | 700 |
| 2025/02/07 | 3,125 | 3,130 | 3,110 | 3,115 | ±0 | ±0% | 1,000 |
| 2025/02/06 | 3,120 | 3,120 | 3,115 | 3,115 | -10 | -0.3% | 800 |
| 2025/02/05 | 3,135 | 3,135 | 3,125 | 3,125 | -5 | -0.2% | 500 |
| 2025/02/04 | 3,155 | 3,160 | 3,130 | 3,130 | -25 | -0.8% | 800 |
| 2025/02/03 | 3,155 | 3,155 | 3,140 | 3,155 | +5 | +0.2% | 1,900 |
| 2025/01/31 | 3,155 | 3,155 | 3,145 | 3,150 | -5 | -0.2% | 1,000 |
| 2025/01/30 | 3,150 | 3,155 | 3,150 | 3,155 | +5 | +0.2% | 700 |
| 2025/01/29 | 3,185 | 3,185 | 3,145 | 3,150 | -35 | -1.1% | 2,300 |
| 2025/01/28 | 3,180 | 3,185 | 3,175 | 3,185 | ±0 | ±0% | 300 |
| 2025/01/27 | 3,210 | 3,210 | 3,185 | 3,185 | ±0 | ±0% | 1,700 |
| 2025/01/24 | 3,175 | 3,195 | 3,150 | 3,185 | ±0 | ±0% | 1,400 |
| 2025/01/23 | 3,195 | 3,195 | 3,165 | 3,185 | -10 | -0.3% | 700 |
| 2025/01/22 | 3,190 | 3,195 | 3,165 | 3,195 | ±0 | ±0% | 1,400 |
| 2025/01/21 | 3,200 | 3,200 | 3,140 | 3,195 | +10 | +0.3% | 3,400 |
| 2025/01/20 | 3,185 | 3,185 | 3,185 | 3,185 | +35 | +1.1% | 300 |
| 2025/01/17 | 3,145 | 3,150 | 3,135 | 3,150 | +5 | +0.2% | 600 |
| 2025/01/16 | 3,150 | 3,155 | 3,145 | 3,145 | -5 | -0.2% | 1,300 |
| 2025/01/15 | 3,160 | 3,160 | 3,140 | 3,150 | -10 | -0.3% | 1,000 |
| 2025/01/14 | 3,200 | 3,215 | 3,135 | 3,160 | -95 | -2.9% | 4,100 |
| 2025/01/10 | 3,200 | 3,280 | 3,200 | 3,255 | +50 | +1.6% | 2,100 |
101～
150
件表示中 / 2060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 | 340,500円 | +8.8% | +40.0% | 2.64% | 14.91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 |
| ＩＮＧＳ | 320,000円 | +23.0% | +11.1% | 0.00% | 26.73倍 | 4.58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 |
| 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 |
| 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 | 313,000円 | +18.1% | - | 0.32% | 765.28倍 | 3.38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
