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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/14 | 5,990 | 5,990 | 5,940 | 5,940 | -60 | -1% | 200 |
| 2018/11/13 | 5,900 | 6,010 | 5,900 | 6,000 | +50 | +0.8% | 1,100 |
| 2018/11/12 | 5,950 | 5,950 | 5,950 | 5,950 | +30 | +0.5% | 200 |
| 2018/11/09 | 5,920 | 5,920 | 5,920 | 5,920 | +60 | +1% | 200 |
| 2018/11/08 | 5,870 | 5,870 | 5,850 | 5,860 | -80 | -1.3% | 900 |
| 2018/11/07 | 6,020 | 6,020 | 5,940 | 5,940 | -60 | -1% | 200 |
| 2018/11/06 | 5,990 | 6,000 | 5,990 | 6,000 | ±0 | ±0% | 400 |
| 2018/11/05 | 6,210 | 6,210 | 5,910 | 6,000 | +90 | +1.5% | 500 |
| 2018/11/02 | 5,910 | 5,910 | 5,910 | 5,910 | +40 | +0.7% | 600 |
| 2018/11/01 | 5,880 | 5,880 | 5,870 | 5,870 | -10 | -0.2% | 300 |
| 2018/10/31 | 5,760 | 5,880 | 5,760 | 5,880 | +90 | +1.6% | 800 |
| 2018/10/30 | 5,670 | 5,790 | 5,670 | 5,790 | +90 | +1.6% | 600 |
| 2018/10/29 | 5,810 | 5,880 | 5,700 | 5,700 | -110 | -1.9% | 1,200 |
| 2018/10/26 | 5,910 | 5,920 | 5,810 | 5,810 | -90 | -1.5% | 1,700 |
| 2018/10/25 | 6,100 | 6,100 | 5,900 | 5,900 | -110 | -1.8% | 1,800 |
| 2018/10/24 | 5,990 | 6,010 | 5,990 | 6,010 | +20 | +0.3% | 300 |
| 2018/10/23 | 6,120 | 6,120 | 5,990 | 5,990 | -50 | -0.8% | 1,200 |
| 2018/10/22 | 6,050 | 6,100 | 6,040 | 6,040 | - | - | 600 |
| 2018/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/18 | 6,050 | 6,140 | 6,050 | 6,070 | +40 | +0.7% | 400 |
| 2018/10/17 | 6,030 | 6,030 | 6,030 | 6,030 | -60 | -1% | 100 |
| 2018/10/16 | 6,080 | 6,100 | 5,990 | 6,090 | +90 | +1.5% | 600 |
| 2018/10/15 | 6,000 | 6,000 | 5,960 | 6,000 | -90 | -1.5% | 800 |
| 2018/10/12 | 6,000 | 6,090 | 6,000 | 6,090 | +90 | +1.5% | 600 |
| 2018/10/11 | 6,000 | 6,000 | 5,950 | 6,000 | -30 | -0.5% | 1,200 |
| 2018/10/10 | 6,030 | 6,030 | 6,030 | 6,030 | -70 | -1.1% | 100 |
| 2018/10/09 | 6,030 | 6,100 | 6,030 | 6,100 | +60 | +1% | 800 |
| 2018/10/05 | 6,060 | 6,060 | 6,040 | 6,040 | - | - | 400 |
| 2018/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/03 | 6,080 | 6,150 | 6,050 | 6,060 | - | - | 1,700 |
| 2018/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/01 | 6,110 | 6,110 | 6,100 | 6,100 | ±0 | ±0% | 700 |
| 2018/09/28 | 6,110 | 6,170 | 6,100 | 6,100 | -10 | -0.2% | 500 |
| 2018/09/27 | 6,150 | 6,150 | 6,110 | 6,110 | -40 | -0.7% | 300 |
| 2018/09/26 | 6,180 | 6,180 | 6,080 | 6,150 | -30 | -0.5% | 700 |
| 2018/09/25 | 6,300 | 6,300 | 6,160 | 6,180 | -20 | -0.3% | 800 |
| 2018/09/21 | 6,300 | 6,300 | 6,200 | 6,200 | -10 | -0.2% | 600 |
| 2018/09/20 | 6,120 | 6,210 | 6,120 | 6,210 | +50 | +0.8% | 300 |
| 2018/09/19 | 6,190 | 6,190 | 6,160 | 6,160 | +60 | +1% | 200 |
| 2018/09/18 | 6,250 | 6,250 | 6,100 | 6,100 | -100 | -1.6% | 300 |
| 2018/09/14 | 6,210 | 6,210 | 6,200 | 6,200 | - | - | 200 |
| 2018/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/12 | 6,200 | 6,200 | 6,200 | 6,200 | -30 | -0.5% | 100 |
| 2018/09/11 | 6,250 | 6,250 | 6,230 | 6,230 | -10 | -0.2% | 300 |
| 2018/09/10 | 6,210 | 6,240 | 6,140 | 6,240 | +90 | +1.5% | 800 |
| 2018/09/07 | 6,140 | 6,150 | 6,140 | 6,150 | +10 | +0.2% | 400 |
| 2018/09/06 | 6,140 | 6,140 | 6,140 | 6,140 | ±0 | ±0% | 100 |
| 2018/09/05 | 6,100 | 6,140 | 6,070 | 6,140 | +30 | +0.5% | 700 |
| 2018/09/04 | 6,120 | 6,120 | 6,110 | 6,110 | -80 | -1.3% | 500 |
1501～
1550
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 | 315,500円 | +8.8% | +40.0% | 2.85% | 13.82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 | 79,000円 | +7.4% | +11.6% | 2.53% | 13.55倍 | 2.13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 | 69,500円 | +5.8% | +51.9% | 1.58% | 10.00倍 | 1.30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
