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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 6,450 | 6,460 | 6,260 | 6,430 | +40 | +0.6% | 2,300 |
| 2018/08/29 | 6,150 | 6,430 | 6,120 | 6,390 | -280 | -4.2% | 7,000 |
| 2018/08/28 | 6,620 | 6,670 | 6,520 | 6,670 | +130 | +2% | 4,000 |
| 2018/08/27 | 6,430 | 6,540 | 6,430 | 6,540 | +140 | +2.2% | 2,900 |
| 2018/08/24 | 6,370 | 6,520 | 6,370 | 6,400 | +40 | +0.6% | 5,100 |
| 2018/08/23 | 6,310 | 6,370 | 6,310 | 6,360 | +10 | +0.2% | 2,200 |
| 2018/08/22 | 6,290 | 6,360 | 6,290 | 6,350 | +60 | +1% | 600 |
| 2018/08/21 | 6,300 | 6,300 | 6,290 | 6,290 | -20 | -0.3% | 400 |
| 2018/08/20 | 6,350 | 6,350 | 6,310 | 6,310 | -40 | -0.6% | 900 |
| 2018/08/17 | 6,300 | 6,350 | 6,300 | 6,350 | +60 | +1% | 1,600 |
| 2018/08/16 | 6,250 | 6,290 | 6,230 | 6,290 | +90 | +1.5% | 1,400 |
| 2018/08/15 | 6,200 | 6,200 | 6,200 | 6,200 | -90 | -1.4% | 200 |
| 2018/08/14 | 6,250 | 6,290 | 6,200 | 6,290 | +40 | +0.6% | 800 |
| 2018/08/13 | 6,320 | 6,320 | 6,200 | 6,250 | +10 | +0.2% | 800 |
| 2018/08/10 | 6,200 | 6,280 | 6,130 | 6,240 | +60 | +1% | 1,300 |
| 2018/08/09 | 6,110 | 6,180 | 6,110 | 6,180 | +70 | +1.1% | 500 |
| 2018/08/08 | 6,170 | 6,180 | 6,110 | 6,110 | +20 | +0.3% | 800 |
| 2018/08/07 | 6,180 | 6,180 | 6,080 | 6,090 | -10 | -0.2% | 1,700 |
| 2018/08/06 | 6,170 | 6,170 | 6,100 | 6,100 | +30 | +0.5% | 700 |
| 2018/08/03 | 6,090 | 6,090 | 6,070 | 6,070 | +30 | +0.5% | 300 |
| 2018/08/02 | 6,040 | 6,040 | 6,040 | 6,040 | -40 | -0.7% | 200 |
| 2018/08/01 | 6,080 | 6,090 | 6,080 | 6,080 | +60 | +1% | 700 |
| 2018/07/31 | 6,060 | 6,070 | 6,020 | 6,020 | +20 | +0.3% | 500 |
| 2018/07/30 | 6,100 | 6,100 | 6,000 | 6,000 | -70 | -1.2% | 4,900 |
| 2018/07/27 | 6,160 | 6,160 | 6,070 | 6,070 | -90 | -1.5% | 1,000 |
| 2018/07/26 | 6,100 | 6,160 | 6,060 | 6,160 | +120 | +2% | 1,500 |
| 2018/07/25 | 6,210 | 6,220 | 6,040 | 6,040 | -70 | -1.1% | 1,000 |
| 2018/07/24 | 6,240 | 6,240 | 6,110 | 6,110 | -30 | -0.5% | 600 |
| 2018/07/23 | 6,300 | 6,300 | 6,140 | 6,140 | +20 | +0.3% | 1,400 |
| 2018/07/20 | 6,020 | 6,120 | 6,020 | 6,120 | +100 | +1.7% | 1,100 |
| 2018/07/19 | 6,080 | 6,080 | 6,000 | 6,020 | -40 | -0.7% | 600 |
| 2018/07/18 | 6,020 | 6,060 | 5,950 | 6,060 | +30 | +0.5% | 1,500 |
| 2018/07/17 | 6,100 | 6,100 | 6,000 | 6,030 | -120 | -2% | 1,300 |
| 2018/07/13 | 6,070 | 6,150 | 6,070 | 6,150 | +80 | +1.3% | 3,200 |
| 2018/07/12 | 6,070 | 6,070 | 6,000 | 6,070 | ±0 | ±0% | 600 |
| 2018/07/11 | 6,070 | 6,070 | 6,070 | 6,070 | ±0 | ±0% | 200 |
| 2018/07/10 | 6,050 | 6,080 | 6,020 | 6,070 | +20 | +0.3% | 700 |
| 2018/07/09 | 6,050 | 6,050 | 6,050 | 6,050 | +10 | +0.2% | 100 |
| 2018/07/06 | 6,030 | 6,060 | 6,030 | 6,040 | +110 | +1.9% | 500 |
| 2018/07/05 | 5,990 | 5,990 | 5,930 | 5,930 | -100 | -1.7% | 700 |
| 2018/07/04 | 6,030 | 6,030 | 5,950 | 6,030 | ±0 | ±0% | 1,100 |
| 2018/07/03 | 6,070 | 6,100 | 6,030 | 6,030 | -40 | -0.7% | 500 |
| 2018/07/02 | 6,090 | 6,090 | 6,070 | 6,070 | -20 | -0.3% | 200 |
| 2018/06/29 | 6,040 | 6,110 | 6,040 | 6,090 | +60 | +1% | 1,200 |
| 2018/06/28 | 6,050 | 6,060 | 6,030 | 6,030 | -10 | -0.2% | 500 |
| 2018/06/27 | 6,040 | 6,040 | 6,040 | 6,040 | +70 | +1.2% | 500 |
| 2018/06/26 | 5,970 | 5,970 | 5,900 | 5,970 | ±0 | ±0% | 1,400 |
| 2018/06/25 | 5,990 | 6,030 | 5,970 | 5,970 | -10 | -0.2% | 700 |
| 2018/06/22 | 5,980 | 5,980 | 5,960 | 5,980 | -10 | -0.2% | 1,200 |
| 2018/06/21 | 6,020 | 6,020 | 5,990 | 5,990 | -10 | -0.2% | 200 |
1701～
1750
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
