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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 3,750 | 3,815 | 3,705 | 3,710 | -25 | -0.7% | 2,800 |
| 2023/07/20 | 3,735 | 3,755 | 3,710 | 3,735 | +30 | +0.8% | 800 |
| 2023/07/19 | 3,630 | 3,725 | 3,580 | 3,705 | +85 | +2.3% | 3,200 |
| 2023/07/18 | 3,610 | 3,620 | 3,570 | 3,620 | +10 | +0.3% | 2,800 |
| 2023/07/14 | 3,890 | 3,895 | 3,585 | 3,610 | -95 | -2.6% | 14,100 |
| 2023/07/13 | 3,890 | 3,900 | 3,600 | 3,705 | -185 | -4.8% | 12,400 |
| 2023/07/12 | 3,840 | 3,890 | 3,795 | 3,890 | +50 | +1.3% | 4,400 |
| 2023/07/11 | 3,850 | 3,860 | 3,795 | 3,840 | +50 | +1.3% | 5,800 |
| 2023/07/10 | 3,790 | 3,790 | 3,720 | 3,790 | +60 | +1.6% | 2,300 |
| 2023/07/07 | 3,700 | 3,735 | 3,680 | 3,730 | +35 | +0.9% | 2,500 |
| 2023/07/06 | 3,690 | 3,695 | 3,655 | 3,695 | +25 | +0.7% | 700 |
| 2023/07/05 | 3,705 | 3,705 | 3,670 | 3,670 | -60 | -1.6% | 1,900 |
| 2023/07/04 | 3,695 | 3,730 | 3,685 | 3,730 | +35 | +0.9% | 1,400 |
| 2023/07/03 | 3,725 | 3,725 | 3,655 | 3,695 | +5 | +0.1% | 2,600 |
| 2023/06/30 | 3,690 | 3,690 | 3,640 | 3,690 | ±0 | ±0% | 1,300 |
| 2023/06/29 | 3,660 | 3,690 | 3,660 | 3,690 | +35 | +1% | 900 |
| 2023/06/28 | 3,665 | 3,690 | 3,620 | 3,655 | -5 | -0.1% | 1,500 |
| 2023/06/27 | 3,655 | 3,665 | 3,650 | 3,660 | +5 | +0.1% | 1,000 |
| 2023/06/26 | 3,690 | 3,700 | 3,655 | 3,655 | -10 | -0.3% | 1,700 |
| 2023/06/23 | 3,680 | 3,685 | 3,640 | 3,665 | -15 | -0.4% | 1,800 |
| 2023/06/22 | 3,630 | 3,680 | 3,630 | 3,680 | +50 | +1.4% | 800 |
| 2023/06/21 | 3,665 | 3,665 | 3,620 | 3,630 | -20 | -0.5% | 900 |
| 2023/06/20 | 3,640 | 3,680 | 3,635 | 3,650 | -45 | -1.2% | 600 |
| 2023/06/19 | 3,685 | 3,695 | 3,615 | 3,695 | +30 | +0.8% | 2,400 |
| 2023/06/16 | 3,650 | 3,670 | 3,600 | 3,665 | +45 | +1.2% | 1,800 |
| 2023/06/15 | 3,605 | 3,630 | 3,605 | 3,620 | -25 | -0.7% | 400 |
| 2023/06/14 | 3,610 | 3,645 | 3,610 | 3,645 | +35 | +1% | 400 |
| 2023/06/13 | 3,630 | 3,670 | 3,610 | 3,610 | -25 | -0.7% | 700 |
| 2023/06/12 | 3,630 | 3,675 | 3,625 | 3,635 | ±0 | ±0% | 700 |
| 2023/06/09 | 3,650 | 3,660 | 3,635 | 3,635 | +5 | +0.1% | 1,000 |
| 2023/06/08 | 3,605 | 3,630 | 3,600 | 3,630 | +25 | +0.7% | 2,300 |
| 2023/06/07 | 3,755 | 3,755 | 3,555 | 3,605 | +60 | +1.7% | 4,200 |
| 2023/06/06 | 3,500 | 3,550 | 3,500 | 3,545 | +60 | +1.7% | 1,300 |
| 2023/06/05 | 3,465 | 3,485 | 3,465 | 3,485 | +35 | +1% | 600 |
| 2023/06/02 | 3,425 | 3,450 | 3,420 | 3,450 | +5 | +0.1% | 700 |
| 2023/06/01 | 3,440 | 3,445 | 3,440 | 3,445 | +10 | +0.3% | 200 |
| 2023/05/31 | 3,445 | 3,445 | 3,410 | 3,435 | -10 | -0.3% | 300 |
| 2023/05/30 | 3,420 | 3,445 | 3,420 | 3,445 | -5 | -0.1% | 500 |
| 2023/05/29 | 3,465 | 3,485 | 3,420 | 3,450 | +95 | +2.8% | 2,100 |
| 2023/05/26 | 3,420 | 3,420 | 3,355 | 3,355 | -35 | -1% | 1,100 |
| 2023/05/25 | 3,425 | 3,425 | 3,375 | 3,390 | -10 | -0.3% | 1,500 |
| 2023/05/24 | 3,400 | 3,400 | 3,395 | 3,400 | ±0 | ±0% | 600 |
| 2023/05/23 | 3,410 | 3,420 | 3,400 | 3,400 | -15 | -0.4% | 400 |
| 2023/05/22 | 3,415 | 3,420 | 3,415 | 3,415 | ±0 | ±0% | 700 |
| 2023/05/19 | 3,425 | 3,425 | 3,405 | 3,415 | -35 | -1% | 600 |
| 2023/05/18 | 3,450 | 3,450 | 3,420 | 3,450 | +5 | +0.1% | 600 |
| 2023/05/17 | 3,400 | 3,445 | 3,400 | 3,445 | +45 | +1.3% | 900 |
| 2023/05/16 | 3,455 | 3,455 | 3,400 | 3,400 | -50 | -1.4% | 700 |
| 2023/05/15 | 3,495 | 3,495 | 3,420 | 3,450 | +25 | +0.7% | 800 |
| 2023/05/12 | 3,425 | 3,460 | 3,425 | 3,425 | -5 | -0.1% | 500 |
201～
250
件表示中 / 1751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 | 330,500円 | +8.5% | +13.0% | 1.36% | 17.04倍 | 1.57倍 |
|
「ほぼ日刊イトイ新聞」開設が起源。コンテンツ開発に軸足。動画配信の「學校」やＡＲ地球儀も |
| アプライド | 284,700円 | +0.4% | +0.4% | 2.81% | 5.70倍 | 0.75倍 |
|
九州地盤。西日本を軸にパソコン小売店「アプライド」展開。大学など法人向けの売上が主体に |
| ｊＧｒｏｕｐ | 62,700円 | +1.1% | +3.3% | 0.64% | 28.50倍 | 39.29倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| ハウスローゼ | 159,200円 | +1.8% | -21.4% | 1.57% | 74.85倍 | 1.31倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクセーションサロンやフィットネスも |
| Ｇオイスター | 176,600円 | +35.4% | +537.9% | 0.00% | 54.71倍 | 7.67倍 |
|
カキの直営レストランを全国展開。卸売り兼営し、厚労省以上の衛生基準で養殖や加工にも進出 |
市場注目の銘柄
チャート関連のコラム
