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 |
|---|---|---|---|---|---|---|---|
| 2019/01/31 | 5,800 | 5,830 | 5,660 | 5,700 | -90 | -1.6% | 600 |
| 2019/01/30 | 5,700 | 5,790 | 5,700 | 5,790 | +90 | +1.6% | 300 |
| 2019/01/29 | 5,600 | 5,700 | 5,600 | 5,700 | +50 | +0.9% | 400 |
| 2019/01/28 | 5,800 | 5,850 | 5,650 | 5,650 | ±0 | ±0% | 1,300 |
| 2019/01/25 | 5,640 | 5,700 | 5,600 | 5,650 | +50 | +0.9% | 900 |
| 2019/01/24 | 5,700 | 5,790 | 5,580 | 5,600 | -100 | -1.8% | 3,000 |
| 2019/01/23 | 5,800 | 5,800 | 5,700 | 5,700 | -110 | -1.9% | 900 |
| 2019/01/22 | 5,810 | 5,810 | 5,810 | 5,810 | -80 | -1.4% | 300 |
| 2019/01/21 | 5,920 | 5,920 | 5,820 | 5,890 | +80 | +1.4% | 500 |
| 2019/01/18 | 5,850 | 5,850 | 5,770 | 5,810 | -40 | -0.7% | 2,100 |
| 2019/01/17 | 5,940 | 5,940 | 5,840 | 5,850 | -190 | -3.1% | 1,300 |
| 2019/01/16 | 6,030 | 6,040 | 6,030 | 6,040 | +10 | +0.2% | 200 |
| 2019/01/15 | 6,120 | 6,120 | 5,930 | 6,030 | +110 | +1.9% | 2,500 |
| 2019/01/11 | 5,920 | 5,920 | 5,920 | 5,920 | ±0 | ±0% | 100 |
| 2019/01/10 | 5,920 | 5,920 | 5,920 | 5,920 | -30 | -0.5% | 100 |
| 2019/01/09 | 6,000 | 6,010 | 5,950 | 5,950 | -50 | -0.8% | 500 |
| 2019/01/08 | 6,000 | 6,000 | 6,000 | 6,000 | ±0 | ±0% | 400 |
| 2019/01/07 | 5,950 | 6,000 | 5,900 | 6,000 | +80 | +1.4% | 500 |
| 2019/01/04 | 6,000 | 6,000 | 5,910 | 5,920 | -130 | -2.1% | 900 |
| 2018/12/28 | 5,870 | 6,050 | 5,870 | 6,050 | +180 | +3.1% | 700 |
| 2018/12/27 | 5,880 | 5,880 | 5,720 | 5,870 | -10 | -0.2% | 400 |
| 2018/12/26 | 5,890 | 5,890 | 5,880 | 5,880 | +80 | +1.4% | 700 |
| 2018/12/25 | 6,030 | 6,030 | 5,780 | 5,800 | -60 | -1% | 3,100 |
| 2018/12/21 | 5,690 | 5,860 | 5,560 | 5,860 | +300 | +5.4% | 1,800 |
| 2018/12/20 | 5,670 | 5,760 | 5,560 | 5,560 | -100 | -1.8% | 2,000 |
| 2018/12/19 | 5,380 | 5,780 | 5,350 | 5,660 | -120 | -2.1% | 4,100 |
| 2018/12/18 | 5,800 | 5,870 | 5,780 | 5,780 | -110 | -1.9% | 800 |
| 2018/12/17 | 5,880 | 5,890 | 5,880 | 5,890 | +10 | +0.2% | 200 |
| 2018/12/14 | 5,970 | 5,980 | 5,880 | 5,880 | -20 | -0.3% | 400 |
| 2018/12/13 | 5,860 | 5,990 | 5,860 | 5,900 | -60 | -1% | 800 |
| 2018/12/12 | 5,950 | 5,960 | 5,950 | 5,960 | +10 | +0.2% | 300 |
| 2018/12/11 | 5,960 | 5,960 | 5,900 | 5,950 | ±0 | ±0% | 700 |
| 2018/12/10 | 5,940 | 5,990 | 5,940 | 5,950 | +10 | +0.2% | 700 |
| 2018/12/07 | 5,910 | 5,940 | 5,910 | 5,940 | +30 | +0.5% | 400 |
| 2018/12/06 | 5,770 | 5,910 | 5,770 | 5,910 | -10 | -0.2% | 300 |
| 2018/12/05 | 5,830 | 5,930 | 5,660 | 5,920 | -10 | -0.2% | 4,400 |
| 2018/12/04 | 6,030 | 6,040 | 5,930 | 5,930 | -70 | -1.2% | 800 |
| 2018/12/03 | 6,090 | 6,090 | 6,000 | 6,000 | +70 | +1.2% | 600 |
| 2018/11/30 | 6,050 | 6,090 | 5,930 | 5,930 | -120 | -2% | 1,200 |
| 2018/11/29 | 6,050 | 6,050 | 5,990 | 6,050 | +40 | +0.7% | 600 |
| 2018/11/28 | 6,030 | 6,090 | 6,010 | 6,010 | -20 | -0.3% | 1,200 |
| 2018/11/27 | 6,050 | 6,050 | 6,030 | 6,030 | +80 | +1.3% | 4,100 |
| 2018/11/26 | 5,900 | 5,990 | 5,900 | 5,950 | +50 | +0.8% | 1,900 |
| 2018/11/22 | 5,860 | 5,900 | 5,860 | 5,900 | +70 | +1.2% | 300 |
| 2018/11/21 | 5,770 | 5,830 | 5,770 | 5,830 | +60 | +1% | 200 |
| 2018/11/20 | 5,800 | 5,860 | 5,760 | 5,770 | -80 | -1.4% | 600 |
| 2018/11/19 | 5,930 | 5,930 | 5,850 | 5,850 | -90 | -1.5% | 700 |
| 2018/11/16 | 6,000 | 6,030 | 5,940 | 5,940 | - | - | 500 |
| 2018/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/14 | 5,990 | 5,990 | 5,940 | 5,940 | -60 | -1% | 200 |
1601～
1650
件表示中 / 2061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 | 340,000円 | +8.8% | +40.0% | 2.65% | 14.89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 |
| ヴィレッジＶ | 102,500円 | - | - | - | - | 33.41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 |
| ＩＮＧＳ | 317,500円 | +23.0% | +11.1% | 0.00% | 26.56倍 | 4.56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 |
| 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 | 312,500円 | +18.1% | - | 0.32% | 764.06倍 | 3.37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
