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 |
|---|---|---|---|---|---|---|---|
| 2018/01/10 | 6,210 | 6,320 | 6,210 | 6,310 | +10 | +0.2% | 2,400 |
| 2018/01/09 | 6,270 | 6,300 | 6,180 | 6,300 | +70 | +1.1% | 3,400 |
| 2018/01/05 | 6,260 | 6,260 | 6,100 | 6,230 | -30 | -0.5% | 3,500 |
| 2018/01/04 | 6,320 | 6,330 | 6,240 | 6,260 | +40 | +0.6% | 2,000 |
| 2017/12/29 | 6,260 | 6,260 | 6,220 | 6,220 | -40 | -0.6% | 1,800 |
| 2017/12/28 | 6,400 | 6,400 | 6,260 | 6,260 | -140 | -2.2% | 2,700 |
| 2017/12/27 | 6,500 | 6,520 | 6,290 | 6,400 | ±0 | ±0% | 3,700 |
| 2017/12/26 | 6,310 | 6,400 | 6,250 | 6,400 | +190 | +3.1% | 4,700 |
| 2017/12/25 | 6,510 | 6,890 | 6,200 | 6,210 | +80 | +1.3% | 11,400 |
| 2017/12/22 | 6,100 | 6,130 | 6,060 | 6,130 | +30 | +0.5% | 1,700 |
| 2017/12/21 | 6,070 | 6,100 | 6,060 | 6,100 | +50 | +0.8% | 1,400 |
| 2017/12/20 | 6,060 | 6,070 | 6,040 | 6,050 | -40 | -0.7% | 400 |
| 2017/12/19 | 6,100 | 6,100 | 6,050 | 6,090 | +10 | +0.2% | 2,300 |
| 2017/12/18 | 6,060 | 6,130 | 6,060 | 6,080 | -50 | -0.8% | 2,700 |
| 2017/12/15 | 6,170 | 6,170 | 6,080 | 6,130 | +10 | +0.2% | 1,400 |
| 2017/12/14 | 6,140 | 6,150 | 6,100 | 6,120 | +60 | +1% | 900 |
| 2017/12/13 | 6,150 | 6,200 | 6,050 | 6,060 | -90 | -1.5% | 3,400 |
| 2017/12/12 | 6,160 | 6,160 | 6,100 | 6,150 | -10 | -0.2% | 2,400 |
| 2017/12/11 | 6,040 | 6,160 | 6,040 | 6,160 | +20 | +0.3% | 3,000 |
| 2017/12/08 | 6,050 | 6,140 | 6,050 | 6,140 | +90 | +1.5% | 500 |
| 2017/12/07 | 6,010 | 6,200 | 6,010 | 6,050 | +70 | +1.2% | 5,300 |
| 2017/12/06 | 6,190 | 6,200 | 5,980 | 5,980 | -200 | -3.2% | 3,300 |
| 2017/12/05 | 6,160 | 6,200 | 6,130 | 6,180 | +30 | +0.5% | 2,700 |
| 2017/12/04 | 6,180 | 6,250 | 6,130 | 6,150 | +30 | +0.5% | 4,900 |
| 2017/12/01 | 6,000 | 6,120 | 5,910 | 6,120 | +140 | +2.3% | 6,200 |
| 2017/11/30 | 5,960 | 6,050 | 5,960 | 5,980 | -30 | -0.5% | 3,000 |
| 2017/11/29 | 6,050 | 6,090 | 6,000 | 6,010 | -40 | -0.7% | 2,200 |
| 2017/11/28 | 6,070 | 6,100 | 6,000 | 6,050 | -20 | -0.3% | 3,900 |
| 2017/11/27 | 6,100 | 6,100 | 6,030 | 6,070 | +60 | +1% | 6,200 |
| 2017/11/24 | 6,170 | 6,180 | 6,000 | 6,010 | -150 | -2.4% | 3,000 |
| 2017/11/22 | 6,180 | 6,190 | 6,100 | 6,160 | +60 | +1% | 3,800 |
| 2017/11/21 | 6,150 | 6,180 | 5,960 | 6,100 | +10 | +0.2% | 7,500 |
| 2017/11/20 | 6,010 | 6,090 | 6,010 | 6,090 | +90 | +1.5% | 5,600 |
| 2017/11/17 | 5,880 | 6,000 | 5,800 | 6,000 | +240 | +4.2% | 14,800 |
| 2017/11/16 | 5,740 | 5,850 | 5,710 | 5,760 | +70 | +1.2% | 2,900 |
| 2017/11/15 | 5,840 | 5,880 | 5,690 | 5,690 | -150 | -2.6% | 5,300 |
| 2017/11/14 | 5,710 | 5,850 | 5,690 | 5,840 | +130 | +2.3% | 12,000 |
| 2017/11/13 | 5,620 | 5,750 | 5,570 | 5,710 | +160 | +2.9% | 15,400 |
| 2017/11/10 | 5,360 | 5,550 | 5,360 | 5,550 | +120 | +2.2% | 5,100 |
| 2017/11/09 | 5,450 | 5,500 | 5,430 | 5,430 | -70 | -1.3% | 2,100 |
| 2017/11/08 | 5,500 | 5,500 | 5,490 | 5,500 | -30 | -0.5% | 1,200 |
| 2017/11/07 | 5,540 | 5,540 | 5,480 | 5,530 | +40 | +0.7% | 2,100 |
| 2017/11/06 | 5,500 | 5,550 | 5,480 | 5,490 | +20 | +0.4% | 3,700 |
| 2017/11/02 | 5,480 | 5,480 | 5,420 | 5,470 | -50 | -0.9% | 1,600 |
| 2017/11/01 | 5,510 | 5,520 | 5,410 | 5,520 | +10 | +0.2% | 1,100 |
| 2017/10/31 | 5,530 | 5,550 | 5,500 | 5,510 | -40 | -0.7% | 3,100 |
| 2017/10/30 | 5,380 | 5,550 | 5,380 | 5,550 | +200 | +3.7% | 15,000 |
| 2017/10/27 | 5,350 | 5,350 | 5,320 | 5,350 | ±0 | ±0% | 2,300 |
| 2017/10/26 | 5,360 | 5,360 | 5,300 | 5,350 | +10 | +0.2% | 1,700 |
| 2017/10/25 | 5,400 | 5,400 | 5,340 | 5,340 | +10 | +0.2% | 2,700 |
1551～
1600
件表示中 / 1751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 | 330,500円 | +8.5% | +13.0% | 1.36% | 17.04倍 | 1.57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 |
| アプライド | 284,700円 | +0.4% | +0.4% | 2.81% | 5.70倍 | 0.75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 |
| ｊＧｒｏｕｐ | 62,700円 | +1.1% | +3.3% | 0.64% | 28.50倍 | 39.29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 |
| ハウスローゼ | 159,200円 | +1.8% | -21.4% | 1.57% | 74.85倍 | 1.31倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクセーションサロンやフィットネスも |
| Ｇオイスター | 176,600円 | +35.4% | +537.9% | 0.00% | 54.71倍 | 7.67倍 |
|
カキの直営レストランを全国展開。卸売り兼営し、厚労省以上の衛生基準で養殖や加工にも進出 |
市場注目の銘柄
チャート関連のコラム
