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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 3,435 | 3,440 | 3,430 | 3,430 | -5 | -0.1% | 400 |
| 2023/05/10 | 3,530 | 3,530 | 3,435 | 3,435 | +10 | +0.3% | 400 |
| 2023/05/09 | 3,515 | 3,515 | 3,420 | 3,425 | -15 | -0.4% | 800 |
| 2023/05/08 | 3,490 | 3,510 | 3,440 | 3,440 | -20 | -0.6% | 2,100 |
| 2023/05/02 | 3,450 | 3,480 | 3,410 | 3,460 | +10 | +0.3% | 1,400 |
| 2023/05/01 | 3,450 | 3,450 | 3,405 | 3,450 | ±0 | ±0% | 800 |
| 2023/04/28 | 3,380 | 3,450 | 3,370 | 3,450 | +70 | +2.1% | 1,300 |
| 2023/04/27 | 3,350 | 3,380 | 3,350 | 3,380 | +5 | +0.1% | 1,100 |
| 2023/04/26 | 3,425 | 3,425 | 3,345 | 3,375 | +15 | +0.4% | 800 |
| 2023/04/25 | 3,425 | 3,425 | 3,355 | 3,360 | -20 | -0.6% | 1,900 |
| 2023/04/24 | 3,270 | 3,400 | 3,270 | 3,380 | +110 | +3.4% | 2,600 |
| 2023/04/21 | 3,325 | 3,355 | 3,270 | 3,270 | -85 | -2.5% | 1,600 |
| 2023/04/20 | 3,275 | 3,355 | 3,275 | 3,355 | +65 | +2% | 2,600 |
| 2023/04/19 | 3,325 | 3,365 | 3,280 | 3,290 | -35 | -1.1% | 1,400 |
| 2023/04/18 | 3,405 | 3,405 | 3,325 | 3,325 | -110 | -3.2% | 4,400 |
| 2023/04/17 | 3,510 | 3,530 | 3,400 | 3,435 | -105 | -3% | 4,300 |
| 2023/04/14 | 3,435 | 3,750 | 3,430 | 3,540 | -280 | -7.3% | 24,500 |
| 2023/04/13 | 3,525 | 3,820 | 3,490 | 3,820 | +300 | +8.5% | 10,200 |
| 2023/04/12 | 3,490 | 3,520 | 3,440 | 3,520 | +55 | +1.6% | 2,300 |
| 2023/04/11 | 3,460 | 3,470 | 3,460 | 3,465 | +25 | +0.7% | 300 |
| 2023/04/10 | 3,430 | 3,500 | 3,430 | 3,440 | +20 | +0.6% | 1,200 |
| 2023/04/07 | 3,420 | 3,430 | 3,420 | 3,420 | +20 | +0.6% | 600 |
| 2023/04/06 | 3,400 | 3,400 | 3,400 | 3,400 | -25 | -0.7% | 500 |
| 2023/04/05 | 3,400 | 3,425 | 3,400 | 3,425 | +15 | +0.4% | 400 |
| 2023/04/04 | 3,415 | 3,415 | 3,410 | 3,410 | -30 | -0.9% | 400 |
| 2023/04/03 | 3,350 | 3,440 | 3,350 | 3,440 | +100 | +3% | 600 |
| 2023/03/31 | 3,400 | 3,405 | 3,340 | 3,340 | -45 | -1.3% | 1,400 |
| 2023/03/30 | 3,370 | 3,400 | 3,370 | 3,385 | -15 | -0.4% | 700 |
| 2023/03/29 | 3,470 | 3,470 | 3,400 | 3,400 | -95 | -2.7% | 500 |
| 2023/03/28 | 3,485 | 3,495 | 3,400 | 3,495 | ±0 | ±0% | 1,600 |
| 2023/03/27 | 3,495 | 3,495 | 3,445 | 3,495 | +65 | +1.9% | 2,600 |
| 2023/03/24 | 3,445 | 3,445 | 3,400 | 3,430 | ±0 | ±0% | 600 |
| 2023/03/23 | 3,365 | 3,430 | 3,365 | 3,430 | +65 | +1.9% | 600 |
| 2023/03/22 | 3,410 | 3,410 | 3,340 | 3,365 | -20 | -0.6% | 1,800 |
| 2023/03/20 | 3,460 | 3,460 | 3,320 | 3,385 | -15 | -0.4% | 3,700 |
| 2023/03/17 | 3,270 | 3,480 | 3,200 | 3,400 | +175 | +5.4% | 5,900 |
| 2023/03/16 | 3,135 | 3,275 | 3,135 | 3,225 | +95 | +3% | 600 |
| 2023/03/15 | 3,125 | 3,135 | 3,125 | 3,130 | -20 | -0.6% | 700 |
| 2023/03/14 | 3,180 | 3,190 | 3,150 | 3,150 | -40 | -1.3% | 600 |
| 2023/03/13 | 3,215 | 3,245 | 3,190 | 3,190 | -95 | -2.9% | 1,900 |
| 2023/03/10 | 3,295 | 3,295 | 3,260 | 3,285 | +30 | +0.9% | 1,400 |
| 2023/03/09 | 3,235 | 3,265 | 3,235 | 3,255 | +55 | +1.7% | 2,400 |
| 2023/03/08 | 3,180 | 3,235 | 3,175 | 3,200 | +65 | +2.1% | 2,400 |
| 2023/03/07 | 3,135 | 3,135 | 3,135 | 3,135 | -5 | -0.2% | 200 |
| 2023/03/06 | 3,195 | 3,195 | 3,125 | 3,140 | -30 | -0.9% | 700 |
| 2023/03/03 | 3,165 | 3,170 | 3,150 | 3,170 | +10 | +0.3% | 600 |
| 2023/03/02 | 3,175 | 3,175 | 3,160 | 3,160 | +20 | +0.6% | 600 |
| 2023/03/01 | 3,120 | 3,140 | 3,100 | 3,140 | -10 | -0.3% | 400 |
| 2023/02/28 | 3,120 | 3,150 | 3,120 | 3,150 | +20 | +0.6% | 200 |
| 2023/02/27 | 3,195 | 3,195 | 3,070 | 3,130 | +20 | +0.6% | 1,600 |
251～
300
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
