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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 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 |
| 2017/05/19 | 5,650 | 5,900 | 5,580 | 5,710 | +110 | +2% | 33,500 |
| 2017/05/18 | 5,390 | 5,660 | 5,380 | 5,600 | +40 | +0.7% | 20,700 |
| 2017/05/17 | 5,700 | 5,700 | 5,500 | 5,560 | -150 | -2.6% | 24,900 |
| 2017/05/16 | 5,950 | 5,960 | 5,700 | 5,710 | -140 | -2.4% | 23,700 |
| 2017/05/15 | 5,990 | 6,030 | 5,780 | 5,850 | -120 | -2% | 27,200 |
| 2017/05/12 | 6,040 | 6,140 | 5,780 | 5,970 | -190 | -3.1% | 61,700 |
| 2017/05/11 | 6,270 | 6,390 | 6,040 | 6,160 | -130 | -2.1% | 90,500 |
| 2017/05/10 | 5,770 | 6,290 | 5,740 | 6,290 | +620 | +10.9% | 180,500 |
| 2017/05/09 | 5,970 | 6,100 | 5,620 | 5,670 | ±0 | ±0% | 278,500 |
| 2017/05/08 | 5,310 | 5,670 | 5,300 | 5,670 | +705 | +14.2% | 85,000 |
| 2017/05/02 | 4,975 | 5,050 | 4,900 | 4,965 | -85 | -1.7% | 13,100 |
| 2017/05/01 | 5,110 | 5,120 | 5,000 | 5,050 | -40 | -0.8% | 8,700 |
| 2017/04/28 | 5,010 | 5,090 | 4,815 | 5,090 | +80 | +1.6% | 19,900 |
| 2017/04/27 | 4,980 | 5,070 | 4,850 | 5,010 | +65 | +1.3% | 37,700 |
| 2017/04/26 | 4,800 | 4,950 | 4,750 | 4,945 | +150 | +3.1% | 34,200 |
| 2017/04/25 | 4,650 | 4,810 | 4,545 | 4,795 | +245 | +5.4% | 30,500 |
| 2017/04/24 | 4,365 | 4,585 | 4,365 | 4,550 | +145 | +3.3% | 17,600 |
| 2017/04/21 | 4,545 | 4,550 | 4,395 | 4,405 | -135 | -3% | 14,000 |
| 2017/04/20 | 4,505 | 4,540 | 4,485 | 4,540 | +85 | +1.9% | 15,900 |
| 2017/04/19 | 4,440 | 4,520 | 4,375 | 4,455 | +40 | +0.9% | 23,000 |
| 2017/04/18 | 4,350 | 4,425 | 4,260 | 4,415 | +65 | +1.5% | 9,700 |
| 2017/04/17 | 4,280 | 4,455 | 4,200 | 4,350 | +115 | +2.7% | 20,200 |
| 2017/04/14 | 4,185 | 4,260 | 4,140 | 4,235 | +5 | +0.1% | 18,400 |
| 2017/04/13 | 4,245 | 4,270 | 4,130 | 4,230 | -15 | -0.4% | 11,500 |
| 2017/04/12 | 4,270 | 4,270 | 4,150 | 4,245 | -55 | -1.3% | 12,500 |
| 2017/04/11 | 4,380 | 4,380 | 4,260 | 4,300 | -10 | -0.2% | 7,100 |
| 2017/04/10 | 4,270 | 4,360 | 4,215 | 4,310 | +50 | +1.2% | 11,300 |
| 2017/04/07 | 4,280 | 4,350 | 4,250 | 4,260 | -55 | -1.3% | 4,700 |
| 2017/04/06 | 4,230 | 4,390 | 4,220 | 4,315 | -30 | -0.7% | 17,900 |
| 2017/04/05 | 4,350 | 4,355 | 4,250 | 4,345 | -15 | -0.3% | 9,300 |
| 2017/04/04 | 4,450 | 4,470 | 4,125 | 4,360 | -120 | -2.7% | 29,000 |
| 2017/04/03 | 4,475 | 4,495 | 4,395 | 4,480 | +75 | +1.7% | 9,700 |
| 2017/03/31 | 4,450 | 4,475 | 4,385 | 4,405 | -35 | -0.8% | 21,900 |
2001～
2050
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
