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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 3,525 | 3,580 | 3,515 | 3,515 | -10 | -0.3% | 500 |
| 2023/12/05 | 3,530 | 3,530 | 3,525 | 3,525 | -65 | -1.8% | 300 |
| 2023/12/04 | 3,555 | 3,590 | 3,530 | 3,590 | +80 | +2.3% | 2,200 |
| 2023/12/01 | 3,555 | 3,555 | 3,510 | 3,510 | +15 | +0.4% | 600 |
| 2023/11/30 | 3,510 | 3,510 | 3,495 | 3,495 | -35 | -1% | 400 |
| 2023/11/29 | 3,545 | 3,545 | 3,505 | 3,530 | - | - | 500 |
| 2023/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/27 | 3,525 | 3,530 | 3,485 | 3,505 | +50 | +1.4% | 1,600 |
| 2023/11/24 | 3,455 | 3,455 | 3,455 | 3,455 | +15 | +0.4% | 300 |
| 2023/11/22 | 3,490 | 3,500 | 3,440 | 3,440 | -25 | -0.7% | 1,500 |
| 2023/11/21 | 3,475 | 3,485 | 3,465 | 3,465 | +15 | +0.4% | 600 |
| 2023/11/20 | 3,435 | 3,455 | 3,425 | 3,450 | +15 | +0.4% | 1,100 |
| 2023/11/17 | 3,335 | 3,450 | 3,335 | 3,435 | +40 | +1.2% | 1,400 |
| 2023/11/16 | 3,370 | 3,445 | 3,360 | 3,395 | +25 | +0.7% | 900 |
| 2023/11/15 | 3,395 | 3,400 | 3,370 | 3,370 | +10 | +0.3% | 900 |
| 2023/11/14 | 3,360 | 3,360 | 3,345 | 3,360 | +10 | +0.3% | 300 |
| 2023/11/13 | 3,345 | 3,355 | 3,345 | 3,350 | ±0 | ±0% | 400 |
| 2023/11/10 | 3,340 | 3,350 | 3,340 | 3,350 | +35 | +1.1% | 300 |
| 2023/11/09 | 3,300 | 3,315 | 3,300 | 3,315 | +5 | +0.2% | 800 |
| 2023/11/08 | 3,325 | 3,325 | 3,280 | 3,310 | -45 | -1.3% | 2,500 |
| 2023/11/07 | 3,365 | 3,370 | 3,340 | 3,355 | +5 | +0.1% | 600 |
| 2023/11/06 | 3,355 | 3,365 | 3,320 | 3,350 | ±0 | ±0% | 2,900 |
| 2023/11/02 | 3,380 | 3,380 | 3,340 | 3,350 | -90 | -2.6% | 2,600 |
| 2023/11/01 | 3,515 | 3,515 | 3,370 | 3,440 | -80 | -2.3% | 3,900 |
| 2023/10/31 | 3,560 | 3,560 | 3,485 | 3,520 | - | - | 900 |
| 2023/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/27 | 3,500 | 3,525 | 3,480 | 3,525 | +15 | +0.4% | 1,100 |
| 2023/10/26 | 3,575 | 3,575 | 3,510 | 3,510 | +5 | +0.1% | 500 |
| 2023/10/25 | 3,575 | 3,575 | 3,505 | 3,505 | -20 | -0.6% | 1,000 |
| 2023/10/24 | 3,510 | 3,525 | 3,500 | 3,525 | +10 | +0.3% | 800 |
| 2023/10/23 | 3,515 | 3,520 | 3,475 | 3,515 | -65 | -1.8% | 900 |
| 2023/10/20 | 3,535 | 3,600 | 3,510 | 3,580 | +45 | +1.3% | 1,900 |
| 2023/10/19 | 3,515 | 3,535 | 3,515 | 3,535 | -5 | -0.1% | 200 |
| 2023/10/18 | 3,560 | 3,560 | 3,540 | 3,540 | -35 | -1% | 300 |
| 2023/10/17 | 3,550 | 3,600 | 3,500 | 3,575 | +20 | +0.6% | 1,600 |
| 2023/10/16 | 3,465 | 3,555 | 3,465 | 3,555 | -25 | -0.7% | 1,800 |
| 2023/10/13 | 3,680 | 3,680 | 3,550 | 3,580 | -115 | -3.1% | 2,500 |
| 2023/10/12 | 3,630 | 3,695 | 3,575 | 3,695 | +190 | +5.4% | 2,000 |
| 2023/10/11 | 3,590 | 3,590 | 3,505 | 3,505 | -75 | -2.1% | 400 |
| 2023/10/10 | 3,595 | 3,615 | 3,580 | 3,580 | -15 | -0.4% | 500 |
| 2023/10/06 | 3,610 | 3,610 | 3,595 | 3,595 | +75 | +2.1% | 300 |
| 2023/10/05 | 3,575 | 3,575 | 3,505 | 3,520 | +15 | +0.4% | 500 |
| 2023/10/04 | 3,455 | 3,580 | 3,450 | 3,505 | -35 | -1% | 900 |
| 2023/10/03 | 3,610 | 3,630 | 3,540 | 3,540 | -120 | -3.3% | 1,400 |
| 2023/10/02 | 3,805 | 3,805 | 3,645 | 3,660 | -250 | -6.4% | 3,600 |
| 2023/09/29 | 3,475 | 3,910 | 3,470 | 3,910 | +435 | +12.5% | 6,100 |
| 2023/09/28 | 3,480 | 3,485 | 3,435 | 3,475 | +15 | +0.4% | 1,000 |
| 2023/09/27 | 3,455 | 3,480 | 3,455 | 3,460 | +5 | +0.1% | 700 |
| 2023/09/26 | 3,460 | 3,460 | 3,445 | 3,455 | +25 | +0.7% | 700 |
| 2023/09/25 | 3,450 | 3,475 | 3,430 | 3,430 | -55 | -1.6% | 2,500 |
101～
150
件表示中 / 1744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 | 332,500円 | +8.5% | +13.0% | 1.35% | 17.14倍 | 1.58倍 |
|
「ほぼ日刊イトイ新聞」開設が起源。コンテンツ開発に軸足。動画配信の「學校」やＡＲ地球儀も |
| ファーマライズ | 65,700円 | +4.0% | -31.7% | 3.04% | 43.98倍 | 0.91倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
| カンセキ | 96,700円 | +0.4% | - | 2.07% | 18.49倍 | 1.18倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務用スーパーなど、専門店事業も多面展開 |
| ｊＧｒｏｕｐ | 63,000円 | +1.1% | +3.3% | 0.63% | 28.64倍 | 39.47倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| アプライド | 282,100円 | +3.6% | +2.7% | 2.84% | 6.93倍 | 0.79倍 |
|
九州地盤。西日本を軸にパソコン小売店「アプライド」展開。大学など法人向けの売上が主体に |
市場注目の銘柄
チャート関連のコラム
