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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/10/24 | 5,350 | 5,350 | 5,310 | 5,330 | -20 | -0.4% | 1,300 |
| 2017/10/23 | 5,320 | 5,350 | 5,280 | 5,350 | +80 | +1.5% | 4,600 |
| 2017/10/20 | 5,340 | 5,340 | 5,200 | 5,270 | +10 | +0.2% | 2,800 |
| 2017/10/19 | 5,210 | 5,350 | 5,210 | 5,260 | +90 | +1.7% | 5,800 |
| 2017/10/18 | 5,150 | 5,200 | 5,150 | 5,170 | ±0 | ±0% | 1,200 |
| 2017/10/17 | 5,170 | 5,210 | 5,170 | 5,170 | -40 | -0.8% | 2,400 |
| 2017/10/16 | 5,220 | 5,270 | 5,170 | 5,210 | +10 | +0.2% | 3,000 |
| 2017/10/13 | 5,230 | 5,260 | 5,150 | 5,200 | -80 | -1.5% | 5,100 |
| 2017/10/12 | 5,300 | 5,300 | 5,250 | 5,280 | -20 | -0.4% | 3,900 |
| 2017/10/11 | 5,310 | 5,330 | 5,230 | 5,300 | -10 | -0.2% | 4,100 |
| 2017/10/10 | 5,370 | 5,370 | 5,310 | 5,310 | +30 | +0.6% | 1,100 |
| 2017/10/06 | 5,380 | 5,380 | 5,280 | 5,280 | -30 | -0.6% | 1,700 |
| 2017/10/05 | 5,260 | 5,340 | 5,260 | 5,310 | +10 | +0.2% | 1,500 |
| 2017/10/04 | 5,370 | 5,370 | 5,300 | 5,300 | -60 | -1.1% | 2,100 |
| 2017/10/03 | 5,400 | 5,420 | 5,350 | 5,360 | -40 | -0.7% | 3,400 |
| 2017/10/02 | 5,400 | 5,440 | 5,360 | 5,400 | +50 | +0.9% | 11,600 |
| 2017/09/29 | 5,290 | 5,350 | 5,260 | 5,350 | +50 | +0.9% | 5,800 |
| 2017/09/28 | 5,290 | 5,300 | 5,170 | 5,300 | ±0 | ±0% | 3,400 |
| 2017/09/27 | 5,210 | 5,300 | 5,210 | 5,300 | +90 | +1.7% | 4,000 |
| 2017/09/26 | 5,200 | 5,210 | 5,140 | 5,210 | -20 | -0.4% | 3,800 |
| 2017/09/25 | 5,240 | 5,270 | 5,220 | 5,230 | +190 | +3.8% | 7,900 |
| 2017/09/22 | 5,070 | 5,080 | 5,010 | 5,040 | ±0 | ±0% | 2,100 |
| 2017/09/21 | 5,100 | 5,100 | 5,010 | 5,040 | -50 | -1% | 5,000 |
| 2017/09/20 | 5,130 | 5,130 | 5,090 | 5,090 | -40 | -0.8% | 2,700 |
| 2017/09/19 | 5,160 | 5,170 | 5,110 | 5,130 | -10 | -0.2% | 1,800 |
| 2017/09/15 | 5,150 | 5,160 | 5,140 | 5,140 | -10 | -0.2% | 1,300 |
| 2017/09/14 | 5,180 | 5,240 | 5,150 | 5,150 | -20 | -0.4% | 2,000 |
| 2017/09/13 | 5,090 | 5,200 | 5,090 | 5,170 | +90 | +1.8% | 3,200 |
| 2017/09/12 | 5,060 | 5,100 | 5,060 | 5,080 | +30 | +0.6% | 2,300 |
| 2017/09/11 | 5,040 | 5,080 | 5,040 | 5,050 | +10 | +0.2% | 1,000 |
| 2017/09/08 | 5,120 | 5,120 | 5,040 | 5,040 | -40 | -0.8% | 1,800 |
| 2017/09/07 | 5,060 | 5,120 | 5,040 | 5,080 | +20 | +0.4% | 2,200 |
| 2017/09/06 | 5,010 | 5,080 | 5,010 | 5,060 | ±0 | ±0% | 1,800 |
| 2017/09/05 | 5,140 | 5,140 | 5,060 | 5,060 | -80 | -1.6% | 6,500 |
| 2017/09/04 | 5,230 | 5,270 | 5,130 | 5,140 | -70 | -1.3% | 5,200 |
| 2017/09/01 | 5,220 | 5,250 | 5,200 | 5,210 | -20 | -0.4% | 2,800 |
| 2017/08/31 | 5,270 | 5,300 | 5,230 | 5,230 | -20 | -0.4% | 4,600 |
| 2017/08/30 | 5,410 | 5,410 | 5,230 | 5,250 | -160 | -3% | 12,600 |
| 2017/08/29 | 5,340 | 5,470 | 5,250 | 5,410 | -270 | -4.8% | 16,200 |
| 2017/08/28 | 5,700 | 5,770 | 5,660 | 5,680 | +20 | +0.4% | 13,300 |
| 2017/08/25 | 5,690 | 5,720 | 5,650 | 5,660 | -10 | -0.2% | 7,700 |
1901～
1950
件表示中 / 2060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 |
| ＩＮＧＳ | 317,500円 | +23.0% | +11.1% | 0.00% | 26.52倍 | 4.55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 |
| 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 |
| 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
