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 |
|---|---|---|---|---|---|---|---|
| 2017/07/31 | 5,330 | 5,350 | 5,280 | 5,300 | -30 | -0.6% | 3,300 |
| 2017/07/28 | 5,420 | 5,420 | 5,310 | 5,330 | -90 | -1.7% | 7,800 |
| 2017/07/27 | 5,480 | 5,510 | 5,380 | 5,420 | -50 | -0.9% | 5,900 |
| 2017/07/26 | 5,540 | 5,540 | 5,460 | 5,470 | ±0 | ±0% | 4,800 |
| 2017/07/25 | 5,510 | 5,510 | 5,400 | 5,470 | +60 | +1.1% | 5,000 |
| 2017/07/24 | 5,410 | 5,450 | 5,400 | 5,410 | ±0 | ±0% | 3,000 |
| 2017/07/21 | 5,430 | 5,440 | 5,400 | 5,410 | -10 | -0.2% | 2,200 |
| 2017/07/20 | 5,340 | 5,430 | 5,330 | 5,420 | +70 | +1.3% | 2,600 |
| 2017/07/19 | 5,360 | 5,360 | 5,310 | 5,350 | +40 | +0.8% | 2,500 |
| 2017/07/18 | 5,350 | 5,350 | 5,290 | 5,310 | +10 | +0.2% | 4,100 |
| 2017/07/14 | 5,610 | 5,690 | 5,280 | 5,300 | -180 | -3.3% | 32,900 |
| 2017/07/13 | 5,310 | 5,500 | 5,310 | 5,480 | +210 | +4% | 14,800 |
| 2017/07/12 | 5,300 | 5,300 | 5,230 | 5,270 | ±0 | ±0% | 2,600 |
| 2017/07/11 | 5,270 | 5,310 | 5,220 | 5,270 | ±0 | ±0% | 2,600 |
| 2017/07/10 | 5,280 | 5,320 | 5,270 | 5,270 | +20 | +0.4% | 1,500 |
| 2017/07/07 | 5,250 | 5,270 | 5,210 | 5,250 | ±0 | ±0% | 2,100 |
| 2017/07/06 | 5,300 | 5,300 | 5,250 | 5,250 | -20 | -0.4% | 1,100 |
| 2017/07/05 | 5,270 | 5,300 | 5,230 | 5,270 | -20 | -0.4% | 3,600 |
| 2017/07/04 | 5,360 | 5,450 | 5,280 | 5,290 | -10 | -0.2% | 7,100 |
| 2017/07/03 | 5,230 | 5,320 | 5,230 | 5,300 | +100 | +1.9% | 3,800 |
| 2017/06/30 | 5,200 | 5,260 | 5,130 | 5,200 | -80 | -1.5% | 6,300 |
| 2017/06/29 | 5,300 | 5,330 | 5,250 | 5,280 | +20 | +0.4% | 2,300 |
| 2017/06/28 | 5,380 | 5,380 | 5,260 | 5,260 | -20 | -0.4% | 4,700 |
| 2017/06/27 | 5,390 | 5,390 | 5,270 | 5,280 | -100 | -1.9% | 4,500 |
| 2017/06/26 | 5,470 | 5,470 | 5,350 | 5,380 | +110 | +2.1% | 12,100 |
| 2017/06/23 | 5,230 | 5,280 | 5,220 | 5,270 | +40 | +0.8% | 3,500 |
| 2017/06/22 | 5,240 | 5,270 | 5,200 | 5,230 | ±0 | ±0% | 4,300 |
| 2017/06/21 | 5,280 | 5,310 | 5,230 | 5,230 | -70 | -1.3% | 4,300 |
| 2017/06/20 | 5,280 | 5,310 | 5,230 | 5,300 | +50 | +1% | 6,900 |
| 2017/06/19 | 5,230 | 5,290 | 5,220 | 5,250 | +30 | +0.6% | 1,900 |
| 2017/06/16 | 5,260 | 5,280 | 5,200 | 5,220 | +20 | +0.4% | 2,400 |
| 2017/06/15 | 5,320 | 5,320 | 5,130 | 5,200 | -120 | -2.3% | 5,400 |
| 2017/06/14 | 5,330 | 5,330 | 5,230 | 5,320 | +50 | +0.9% | 3,900 |
| 2017/06/13 | 5,100 | 5,270 | 5,100 | 5,270 | +150 | +2.9% | 5,800 |
| 2017/06/12 | 5,220 | 5,220 | 5,090 | 5,120 | -100 | -1.9% | 7,400 |
| 2017/06/09 | 5,220 | 5,260 | 5,190 | 5,220 | +40 | +0.8% | 3,100 |
| 2017/06/08 | 5,240 | 5,280 | 5,160 | 5,180 | -60 | -1.1% | 7,000 |
| 2017/06/07 | 5,290 | 5,300 | 5,160 | 5,240 | -10 | -0.2% | 6,600 |
| 2017/06/06 | 5,380 | 5,380 | 5,230 | 5,250 | -80 | -1.5% | 6,900 |
| 2017/06/05 | 5,300 | 5,390 | 5,300 | 5,330 | +30 | +0.6% | 7,500 |
| 2017/06/02 | 5,280 | 5,420 | 5,260 | 5,300 | +70 | +1.3% | 17,100 |
| 2017/06/01 | 5,200 | 5,290 | 5,110 | 5,230 | +30 | +0.6% | 20,200 |
| 2017/05/31 | 5,290 | 5,310 | 5,200 | 5,200 | -90 | -1.7% | 9,000 |
| 2017/05/30 | 5,470 | 5,470 | 5,200 | 5,290 | -160 | -2.9% | 25,700 |
| 2017/05/29 | 5,610 | 5,610 | 5,450 | 5,450 | -160 | -2.9% | 20,100 |
| 2017/05/26 | 5,800 | 5,800 | 5,600 | 5,610 | -150 | -2.6% | 10,700 |
| 2017/05/25 | 5,900 | 5,900 | 5,750 | 5,760 | -70 | -1.2% | 13,300 |
| 2017/05/24 | 5,830 | 5,870 | 5,780 | 5,830 | +60 | +1% | 12,600 |
| 2017/05/23 | 5,740 | 5,850 | 5,720 | 5,770 | ±0 | ±0% | 9,900 |
| 2017/05/22 | 5,780 | 5,910 | 5,720 | 5,770 | +60 | +1.1% | 17,500 |
1901～
1950
件表示中 / 1993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 | 306,000円 | +8.8% | +40.0% | 2.94% | 13.40倍 | 1.38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 |
| 梅の花Ｇ | 83,800円 | +1.5% | -1.6% | 1.19% | 21.40倍 | 2.10倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
| エンチョー | 109,100円 | - | - | - | - | 0.83倍 |
|
静岡地盤のＨＣ。愛知、神奈川にも展開。木材商発祥で住宅関連に強み。建築専門店を強化 |
| ワットマン | 77,700円 | +7.4% | +11.6% | 2.57% | 13.33倍 | 2.09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 |
| ＩＣＤＡ | - | +5.7% | -15.3% | - | - | - |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
市場注目の銘柄
チャート関連のコラム
