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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 3,555 | 3,555 | 3,520 | 3,520 | -10 | -0.3% | 1,100 |
| 2024/03/15 | 3,515 | 3,530 | 3,515 | 3,530 | +15 | +0.4% | 300 |
| 2024/03/14 | 3,515 | 3,535 | 3,510 | 3,515 | -5 | -0.1% | 500 |
| 2024/03/13 | 3,520 | 3,520 | 3,520 | 3,520 | ±0 | ±0% | 100 |
| 2024/03/12 | 3,540 | 3,540 | 3,520 | 3,520 | -25 | -0.7% | 300 |
| 2024/03/11 | 3,565 | 3,565 | 3,520 | 3,545 | +35 | +1% | 1,700 |
| 2024/03/08 | 3,540 | 3,540 | 3,505 | 3,510 | -35 | -1% | 300 |
| 2024/03/07 | 3,530 | 3,545 | 3,515 | 3,545 | +20 | +0.6% | 1,500 |
| 2024/03/06 | 3,525 | 3,525 | 3,525 | 3,525 | ±0 | ±0% | 200 |
| 2024/03/05 | 3,545 | 3,545 | 3,510 | 3,525 | -20 | -0.6% | 500 |
| 2024/03/04 | 3,545 | 3,545 | 3,500 | 3,545 | +20 | +0.6% | 1,200 |
| 2024/03/01 | 3,505 | 3,525 | 3,505 | 3,525 | +15 | +0.4% | 300 |
| 2024/02/29 | 3,535 | 3,535 | 3,500 | 3,510 | -20 | -0.6% | 1,100 |
| 2024/02/28 | 3,515 | 3,530 | 3,500 | 3,530 | +35 | +1% | 2,400 |
| 2024/02/27 | 3,515 | 3,520 | 3,495 | 3,495 | -25 | -0.7% | 1,400 |
| 2024/02/26 | 3,540 | 3,540 | 3,490 | 3,520 | +10 | +0.3% | 3,000 |
| 2024/02/22 | 3,515 | 3,515 | 3,480 | 3,510 | +10 | +0.3% | 2,900 |
| 2024/02/21 | 3,515 | 3,515 | 3,500 | 3,500 | -15 | -0.4% | 500 |
| 2024/02/20 | 3,530 | 3,540 | 3,490 | 3,515 | -5 | -0.1% | 1,300 |
| 2024/02/19 | 3,510 | 3,530 | 3,510 | 3,520 | +15 | +0.4% | 400 |
| 2024/02/16 | 3,500 | 3,535 | 3,500 | 3,505 | +10 | +0.3% | 700 |
| 2024/02/15 | 3,530 | 3,545 | 3,480 | 3,495 | - | - | 1,200 |
| 2024/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/13 | 3,490 | 3,520 | 3,485 | 3,505 | +20 | +0.6% | 700 |
| 2024/02/09 | 3,510 | 3,510 | 3,485 | 3,485 | -40 | -1.1% | 900 |
| 2024/02/08 | 3,525 | 3,525 | 3,525 | 3,525 | - | - | 300 |
| 2024/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/06 | 3,525 | 3,525 | 3,500 | 3,525 | ±0 | ±0% | 700 |
| 2024/02/05 | 3,530 | 3,530 | 3,510 | 3,525 | +10 | +0.3% | 900 |
| 2024/02/02 | 3,525 | 3,525 | 3,515 | 3,515 | -10 | -0.3% | 300 |
| 2024/02/01 | 3,525 | 3,525 | 3,525 | 3,525 | ±0 | ±0% | 100 |
| 2024/01/31 | 3,530 | 3,530 | 3,525 | 3,525 | -5 | -0.1% | 200 |
| 2024/01/30 | 3,535 | 3,535 | 3,515 | 3,530 | +15 | +0.4% | 400 |
| 2024/01/29 | 3,515 | 3,525 | 3,515 | 3,515 | -10 | -0.3% | 300 |
| 2024/01/26 | 3,515 | 3,530 | 3,515 | 3,525 | +35 | +1% | 600 |
| 2024/01/25 | 3,540 | 3,540 | 3,490 | 3,490 | -10 | -0.3% | 2,100 |
| 2024/01/24 | 3,515 | 3,515 | 3,500 | 3,500 | ±0 | ±0% | 600 |
| 2024/01/23 | 3,540 | 3,540 | 3,500 | 3,500 | -35 | -1% | 1,200 |
| 2024/01/22 | 3,530 | 3,535 | 3,510 | 3,535 | ±0 | ±0% | 1,000 |
| 2024/01/19 | 3,520 | 3,535 | 3,520 | 3,535 | +15 | +0.4% | 600 |
| 2024/01/18 | 3,515 | 3,525 | 3,515 | 3,520 | -15 | -0.4% | 400 |
| 2024/01/17 | 3,500 | 3,535 | 3,500 | 3,535 | +10 | +0.3% | 1,600 |
| 2024/01/16 | 3,505 | 3,525 | 3,505 | 3,525 | -15 | -0.4% | 700 |
| 2024/01/15 | 3,500 | 3,540 | 3,480 | 3,540 | +35 | +1% | 1,500 |
| 2024/01/12 | 3,535 | 3,555 | 3,500 | 3,505 | -30 | -0.8% | 3,000 |
| 2024/01/11 | 3,625 | 3,625 | 3,510 | 3,535 | -90 | -2.5% | 2,900 |
| 2024/01/10 | 3,620 | 3,625 | 3,560 | 3,625 | +15 | +0.4% | 1,800 |
| 2024/01/09 | 3,645 | 3,650 | 3,610 | 3,610 | -10 | -0.3% | 1,800 |
| 2024/01/05 | 3,650 | 3,650 | 3,610 | 3,620 | -30 | -0.8% | 500 |
| 2024/01/04 | 3,595 | 3,670 | 3,595 | 3,650 | +80 | +2.2% | 1,400 |
351～
400
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
