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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 3,555 | 3,590 | 3,525 | 3,570 | +15 | +0.4% | 800 |
| 2023/12/28 | 3,495 | 3,555 | 3,490 | 3,555 | +60 | +1.7% | 700 |
| 2023/12/27 | 3,560 | 3,560 | 3,480 | 3,495 | -65 | -1.8% | 900 |
| 2023/12/26 | 3,555 | 3,575 | 3,495 | 3,560 | +20 | +0.6% | 2,000 |
| 2023/12/25 | 3,575 | 3,575 | 3,510 | 3,540 | +5 | +0.1% | 3,000 |
| 2023/12/22 | 3,515 | 3,545 | 3,515 | 3,535 | -10 | -0.3% | 800 |
| 2023/12/21 | 3,485 | 3,545 | 3,480 | 3,545 | +55 | +1.6% | 1,100 |
| 2023/12/20 | 3,460 | 3,490 | 3,425 | 3,490 | +30 | +0.9% | 900 |
| 2023/12/19 | 3,415 | 3,460 | 3,415 | 3,460 | +40 | +1.2% | 400 |
| 2023/12/18 | 3,430 | 3,440 | 3,420 | 3,420 | +5 | +0.1% | 700 |
| 2023/12/15 | 3,420 | 3,420 | 3,415 | 3,415 | -5 | -0.1% | 200 |
| 2023/12/14 | 3,460 | 3,460 | 3,420 | 3,420 | -40 | -1.2% | 600 |
| 2023/12/13 | 3,455 | 3,490 | 3,450 | 3,460 | -5 | -0.1% | 700 |
| 2023/12/12 | 3,510 | 3,510 | 3,465 | 3,465 | -45 | -1.3% | 600 |
| 2023/12/11 | 3,580 | 3,580 | 3,510 | 3,510 | -70 | -2% | 900 |
| 2023/12/08 | 3,595 | 3,595 | 3,470 | 3,580 | +55 | +1.6% | 2,000 |
| 2023/12/07 | 3,500 | 3,525 | 3,485 | 3,525 | +10 | +0.3% | 1,000 |
| 2023/12/06 | 3,525 | 3,580 | 3,515 | 3,515 | -10 | -0.3% | 500 |
| 2023/12/05 | 3,530 | 3,530 | 3,525 | 3,525 | -65 | -1.8% | 300 |
| 2023/12/04 | 3,555 | 3,590 | 3,530 | 3,590 | +80 | +2.3% | 2,200 |
| 2023/12/01 | 3,555 | 3,555 | 3,510 | 3,510 | +15 | +0.4% | 600 |
| 2023/11/30 | 3,510 | 3,510 | 3,495 | 3,495 | -35 | -1% | 400 |
| 2023/11/29 | 3,545 | 3,545 | 3,505 | 3,530 | - | - | 500 |
| 2023/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/27 | 3,525 | 3,530 | 3,485 | 3,505 | +50 | +1.4% | 1,600 |
| 2023/11/24 | 3,455 | 3,455 | 3,455 | 3,455 | +15 | +0.4% | 300 |
| 2023/11/22 | 3,490 | 3,500 | 3,440 | 3,440 | -25 | -0.7% | 1,500 |
| 2023/11/21 | 3,475 | 3,485 | 3,465 | 3,465 | +15 | +0.4% | 600 |
| 2023/11/20 | 3,435 | 3,455 | 3,425 | 3,450 | +15 | +0.4% | 1,100 |
| 2023/11/17 | 3,335 | 3,450 | 3,335 | 3,435 | +40 | +1.2% | 1,400 |
| 2023/11/16 | 3,370 | 3,445 | 3,360 | 3,395 | +25 | +0.7% | 900 |
| 2023/11/15 | 3,395 | 3,400 | 3,370 | 3,370 | +10 | +0.3% | 900 |
| 2023/11/14 | 3,360 | 3,360 | 3,345 | 3,360 | +10 | +0.3% | 300 |
| 2023/11/13 | 3,345 | 3,355 | 3,345 | 3,350 | ±0 | ±0% | 400 |
| 2023/11/10 | 3,340 | 3,350 | 3,340 | 3,350 | +35 | +1.1% | 300 |
| 2023/11/09 | 3,300 | 3,315 | 3,300 | 3,315 | +5 | +0.2% | 800 |
| 2023/11/08 | 3,325 | 3,325 | 3,280 | 3,310 | -45 | -1.3% | 2,500 |
| 2023/11/07 | 3,365 | 3,370 | 3,340 | 3,355 | +5 | +0.1% | 600 |
| 2023/11/06 | 3,355 | 3,365 | 3,320 | 3,350 | ±0 | ±0% | 2,900 |
| 2023/11/02 | 3,380 | 3,380 | 3,340 | 3,350 | -90 | -2.6% | 2,600 |
| 2023/11/01 | 3,515 | 3,515 | 3,370 | 3,440 | -80 | -2.3% | 3,900 |
| 2023/10/31 | 3,560 | 3,560 | 3,485 | 3,520 | - | - | 900 |
| 2023/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/27 | 3,500 | 3,525 | 3,480 | 3,525 | +15 | +0.4% | 1,100 |
| 2023/10/26 | 3,575 | 3,575 | 3,510 | 3,510 | +5 | +0.1% | 500 |
| 2023/10/25 | 3,575 | 3,575 | 3,505 | 3,505 | -20 | -0.6% | 1,000 |
| 2023/10/24 | 3,510 | 3,525 | 3,500 | 3,525 | +10 | +0.3% | 800 |
| 2023/10/23 | 3,515 | 3,520 | 3,475 | 3,515 | -65 | -1.8% | 900 |
| 2023/10/20 | 3,535 | 3,600 | 3,510 | 3,580 | +45 | +1.3% | 1,900 |
| 2023/10/19 | 3,515 | 3,535 | 3,515 | 3,535 | -5 | -0.1% | 200 |
401～
450
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
