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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 6,390 | 6,400 | 6,310 | 6,360 | -30 | -0.5% | 3,600 |
| 2018/01/25 | 6,370 | 6,400 | 6,370 | 6,390 | -20 | -0.3% | 2,300 |
| 2018/01/24 | 6,380 | 6,440 | 6,370 | 6,410 | +20 | +0.3% | 3,900 |
| 2018/01/23 | 6,400 | 6,460 | 6,360 | 6,390 | +30 | +0.5% | 4,300 |
| 2018/01/22 | 6,400 | 6,400 | 6,330 | 6,360 | -40 | -0.6% | 6,800 |
| 2018/01/19 | 6,450 | 6,450 | 6,270 | 6,400 | -80 | -1.2% | 6,900 |
| 2018/01/18 | 6,510 | 6,550 | 6,480 | 6,480 | -60 | -0.9% | 2,100 |
| 2018/01/17 | 6,500 | 6,580 | 6,470 | 6,540 | -40 | -0.6% | 2,500 |
| 2018/01/16 | 6,650 | 6,650 | 6,540 | 6,580 | -40 | -0.6% | 3,000 |
| 2018/01/15 | 6,370 | 6,650 | 6,370 | 6,620 | +260 | +4.1% | 9,500 |
| 2018/01/12 | 6,290 | 6,390 | 6,290 | 6,360 | +100 | +1.6% | 2,800 |
| 2018/01/11 | 6,260 | 6,320 | 6,250 | 6,260 | -50 | -0.8% | 3,900 |
| 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 |
1701～
1750
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 | 315,000円 | +8.8% | +40.0% | 2.86% | 13.80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 | 80,900円 | +7.4% | +11.6% | 2.47% | 13.88倍 | 2.18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 | 66,900円 | +7.0% | +6.7% | 2.39% | 10.38倍 | 1.13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 | 67,900円 | +5.8% | +51.9% | 1.62% | 9.77倍 | 1.27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
