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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 3,415 | 3,440 | 3,395 | 3,435 | +65 | +1.9% | 1,300 |
| 2024/08/09 | 3,390 | 3,390 | 3,365 | 3,370 | -15 | -0.4% | 900 |
| 2024/08/08 | 3,365 | 3,385 | 3,360 | 3,385 | +20 | +0.6% | 900 |
| 2024/08/07 | 3,355 | 3,390 | 3,350 | 3,365 | +15 | +0.4% | 1,200 |
| 2024/08/06 | 3,300 | 3,395 | 3,300 | 3,350 | +50 | +1.5% | 3,100 |
| 2024/08/05 | 3,355 | 3,425 | 3,300 | 3,300 | -100 | -2.9% | 3,400 |
| 2024/08/02 | 3,450 | 3,450 | 3,390 | 3,400 | -90 | -2.6% | 2,100 |
| 2024/08/01 | 3,455 | 3,490 | 3,450 | 3,490 | -5 | -0.1% | 1,000 |
| 2024/07/31 | 3,485 | 3,495 | 3,465 | 3,495 | +10 | +0.3% | 700 |
| 2024/07/30 | 3,475 | 3,495 | 3,475 | 3,485 | +5 | +0.1% | 500 |
| 2024/07/29 | 3,490 | 3,490 | 3,480 | 3,480 | +25 | +0.7% | 600 |
| 2024/07/26 | 3,440 | 3,455 | 3,440 | 3,455 | +20 | +0.6% | 500 |
| 2024/07/25 | 3,475 | 3,475 | 3,435 | 3,435 | -30 | -0.9% | 1,900 |
| 2024/07/24 | 3,465 | 3,485 | 3,440 | 3,465 | -15 | -0.4% | 1,600 |
| 2024/07/23 | 3,460 | 3,485 | 3,460 | 3,480 | +30 | +0.9% | 1,000 |
| 2024/07/22 | 3,470 | 3,495 | 3,450 | 3,450 | -35 | -1% | 1,400 |
| 2024/07/19 | 3,445 | 3,495 | 3,440 | 3,485 | +40 | +1.2% | 2,200 |
| 2024/07/18 | 3,440 | 3,445 | 3,440 | 3,445 | +5 | +0.1% | 900 |
| 2024/07/17 | 3,450 | 3,450 | 3,415 | 3,440 | -10 | -0.3% | 1,100 |
| 2024/07/16 | 3,485 | 3,485 | 3,405 | 3,450 | -70 | -2% | 2,800 |
| 2024/07/12 | 3,485 | 3,535 | 3,485 | 3,520 | +35 | +1% | 1,700 |
| 2024/07/11 | 3,540 | 3,540 | 3,480 | 3,485 | -55 | -1.6% | 1,900 |
| 2024/07/10 | 3,505 | 3,540 | 3,505 | 3,540 | +35 | +1% | 900 |
| 2024/07/09 | 3,525 | 3,525 | 3,505 | 3,505 | -5 | -0.1% | 700 |
| 2024/07/08 | 3,520 | 3,545 | 3,500 | 3,510 | +10 | +0.3% | 1,300 |
| 2024/07/05 | 3,530 | 3,540 | 3,500 | 3,500 | -30 | -0.8% | 900 |
| 2024/07/04 | 3,500 | 3,540 | 3,500 | 3,530 | -10 | -0.3% | 800 |
| 2024/07/03 | 3,535 | 3,550 | 3,535 | 3,540 | +5 | +0.1% | 1,300 |
| 2024/07/02 | 3,545 | 3,545 | 3,510 | 3,535 | +5 | +0.1% | 1,000 |
| 2024/07/01 | 3,545 | 3,545 | 3,530 | 3,530 | +25 | +0.7% | 300 |
| 2024/06/28 | 3,530 | 3,530 | 3,505 | 3,505 | -15 | -0.4% | 1,100 |
| 2024/06/27 | 3,525 | 3,525 | 3,520 | 3,520 | -5 | -0.1% | 600 |
| 2024/06/26 | 3,490 | 3,525 | 3,490 | 3,525 | +45 | +1.3% | 1,000 |
| 2024/06/25 | 3,510 | 3,520 | 3,480 | 3,480 | -20 | -0.6% | 2,300 |
| 2024/06/24 | 3,495 | 3,500 | 3,460 | 3,500 | +40 | +1.2% | 2,100 |
| 2024/06/21 | 3,445 | 3,470 | 3,425 | 3,460 | +15 | +0.4% | 1,300 |
| 2024/06/20 | 3,400 | 3,450 | 3,400 | 3,445 | +50 | +1.5% | 1,400 |
| 2024/06/19 | 3,410 | 3,410 | 3,395 | 3,395 | ±0 | ±0% | 400 |
| 2024/06/18 | 3,405 | 3,430 | 3,395 | 3,395 | ±0 | ±0% | 800 |
| 2024/06/17 | 3,400 | 3,405 | 3,390 | 3,395 | +15 | +0.4% | 700 |
| 2024/06/14 | 3,380 | 3,380 | 3,380 | 3,380 | ±0 | ±0% | 300 |
| 2024/06/13 | 3,365 | 3,430 | 3,350 | 3,380 | +15 | +0.4% | 1,500 |
| 2024/06/12 | 3,380 | 3,380 | 3,365 | 3,365 | -15 | -0.4% | 400 |
| 2024/06/11 | 3,375 | 3,380 | 3,350 | 3,380 | +30 | +0.9% | 1,200 |
| 2024/06/10 | 3,335 | 3,350 | 3,320 | 3,350 | +35 | +1.1% | 800 |
| 2024/06/07 | 3,335 | 3,335 | 3,315 | 3,315 | -15 | -0.5% | 400 |
| 2024/06/06 | 3,315 | 3,330 | 3,305 | 3,330 | +25 | +0.8% | 800 |
| 2024/06/05 | 3,315 | 3,330 | 3,305 | 3,305 | ±0 | ±0% | 500 |
| 2024/06/04 | 3,335 | 3,335 | 3,305 | 3,305 | -30 | -0.9% | 1,500 |
| 2024/06/03 | 3,335 | 3,335 | 3,330 | 3,335 | ±0 | ±0% | 1,100 |
251～
300
件表示中 / 2061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 |
| 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 |
| ＩＮＧＳ | 317,500円 | +23.0% | +11.1% | 0.00% | 26.56倍 | 4.56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 |
| 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
