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 |
|---|---|---|---|---|---|---|---|
| 2023/06/01 | 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 |
| 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 |
351～
400
件表示中 / 1866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 | 315,000円 | +8.8% | +40.0% | 2.86% | 13.79倍 | 1.62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 |
| ＧＤＯ | 41,500円 | +8.7% | - | 0.00% | - | -1.25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。同名ゴルフ出版社が出資 |
| トラスト | 27,200円 | +8.3% | +3.3% | 2.21% | 6.23倍 | 0.73倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| ファーマライズ | 60,500円 | +11.8% | -3.5% | 2.31% | 171.88倍 | 0.96倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
| ダイワサイクル | 265,400円 | +15.7% | +35.7% | 1.39% | 11.01倍 | 1.41倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。販売台数の過半がＰＢ。電動アシスト車比率も高い |
市場注目の銘柄
チャート関連のコラム
