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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 3,805 | 3,805 | 3,645 | 3,660 | -250 | -6.4% | 3,600 |
| 2023/09/29 | 3,475 | 3,910 | 3,470 | 3,910 | +435 | +12.5% | 6,100 |
| 2023/09/28 | 3,480 | 3,485 | 3,435 | 3,475 | +15 | +0.4% | 1,000 |
| 2023/09/27 | 3,455 | 3,480 | 3,455 | 3,460 | +5 | +0.1% | 700 |
| 2023/09/26 | 3,460 | 3,460 | 3,445 | 3,455 | +25 | +0.7% | 700 |
| 2023/09/25 | 3,450 | 3,475 | 3,430 | 3,430 | -55 | -1.6% | 2,500 |
| 2023/09/22 | 3,450 | 3,485 | 3,450 | 3,485 | +35 | +1% | 500 |
| 2023/09/21 | 3,485 | 3,485 | 3,450 | 3,450 | -20 | -0.6% | 500 |
| 2023/09/20 | 3,475 | 3,475 | 3,440 | 3,470 | +20 | +0.6% | 800 |
| 2023/09/19 | 3,440 | 3,460 | 3,440 | 3,450 | +10 | +0.3% | 700 |
| 2023/09/15 | 3,500 | 3,500 | 3,435 | 3,440 | -60 | -1.7% | 800 |
| 2023/09/14 | 3,505 | 3,525 | 3,500 | 3,500 | ±0 | ±0% | 600 |
| 2023/09/13 | 3,510 | 3,520 | 3,500 | 3,500 | -20 | -0.6% | 600 |
| 2023/09/12 | 3,505 | 3,535 | 3,500 | 3,520 | +15 | +0.4% | 500 |
| 2023/09/11 | 3,510 | 3,535 | 3,505 | 3,505 | -30 | -0.8% | 600 |
| 2023/09/08 | 3,540 | 3,540 | 3,505 | 3,535 | -15 | -0.4% | 900 |
| 2023/09/07 | 3,515 | 3,550 | 3,505 | 3,550 | +5 | +0.1% | 1,000 |
| 2023/09/06 | 3,520 | 3,550 | 3,500 | 3,545 | +25 | +0.7% | 2,300 |
| 2023/09/05 | 3,590 | 3,590 | 3,520 | 3,520 | -70 | -1.9% | 1,400 |
| 2023/09/04 | 3,555 | 3,590 | 3,555 | 3,590 | +35 | +1% | 1,800 |
| 2023/09/01 | 3,650 | 3,650 | 3,550 | 3,555 | -95 | -2.6% | 2,300 |
| 2023/08/31 | 3,695 | 3,695 | 3,650 | 3,650 | -45 | -1.2% | 1,300 |
| 2023/08/30 | 3,575 | 3,770 | 3,570 | 3,695 | -205 | -5.3% | 8,100 |
| 2023/08/29 | 3,895 | 3,905 | 3,885 | 3,900 | +50 | +1.3% | 4,100 |
| 2023/08/28 | 3,830 | 3,880 | 3,830 | 3,850 | +30 | +0.8% | 3,000 |
| 2023/08/25 | 3,820 | 3,820 | 3,780 | 3,820 | +10 | +0.3% | 2,500 |
| 2023/08/24 | 3,815 | 3,815 | 3,780 | 3,810 | +35 | +0.9% | 1,000 |
| 2023/08/23 | 3,805 | 3,810 | 3,775 | 3,775 | -40 | -1% | 1,500 |
| 2023/08/22 | 3,765 | 3,815 | 3,765 | 3,815 | +50 | +1.3% | 300 |
| 2023/08/21 | 3,800 | 3,800 | 3,750 | 3,765 | -10 | -0.3% | 800 |
| 2023/08/18 | 3,790 | 3,820 | 3,775 | 3,775 | -20 | -0.5% | 1,300 |
| 2023/08/17 | 3,825 | 3,830 | 3,795 | 3,795 | -5 | -0.1% | 1,600 |
| 2023/08/16 | 3,860 | 3,860 | 3,800 | 3,800 | -60 | -1.6% | 2,600 |
| 2023/08/15 | 3,850 | 3,860 | 3,815 | 3,860 | +10 | +0.3% | 1,500 |
| 2023/08/14 | 3,820 | 3,850 | 3,820 | 3,850 | +30 | +0.8% | 1,700 |
| 2023/08/10 | 3,800 | 3,825 | 3,800 | 3,820 | +50 | +1.3% | 1,000 |
| 2023/08/09 | 3,805 | 3,805 | 3,770 | 3,770 | -45 | -1.2% | 900 |
| 2023/08/08 | 3,840 | 3,840 | 3,800 | 3,815 | ±0 | ±0% | 700 |
| 2023/08/07 | 3,845 | 3,845 | 3,795 | 3,815 | -25 | -0.7% | 1,200 |
| 2023/08/04 | 3,880 | 3,880 | 3,835 | 3,840 | +20 | +0.5% | 700 |
| 2023/08/03 | 3,895 | 3,895 | 3,820 | 3,820 | -25 | -0.7% | 800 |
| 2023/08/02 | 3,900 | 3,925 | 3,845 | 3,845 | -15 | -0.4% | 1,500 |
| 2023/08/01 | 3,950 | 3,950 | 3,860 | 3,860 | -75 | -1.9% | 2,900 |
| 2023/07/31 | 3,890 | 3,945 | 3,855 | 3,935 | +50 | +1.3% | 2,600 |
| 2023/07/28 | 3,895 | 3,895 | 3,850 | 3,885 | -10 | -0.3% | 1,500 |
| 2023/07/27 | 3,800 | 3,895 | 3,750 | 3,895 | +60 | +1.6% | 3,700 |
| 2023/07/26 | 3,790 | 3,850 | 3,780 | 3,835 | +70 | +1.9% | 1,800 |
| 2023/07/25 | 3,775 | 3,775 | 3,765 | 3,765 | +25 | +0.7% | 1,000 |
| 2023/07/24 | 3,710 | 3,760 | 3,710 | 3,740 | +30 | +0.8% | 700 |
| 2023/07/21 | 3,750 | 3,815 | 3,705 | 3,710 | -25 | -0.7% | 2,800 |
151～
200
件表示中 / 1750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 | 331,000円 | +8.5% | +13.0% | 1.36% | 17.07倍 | 1.58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 |
| トラスト | 28,900円 | +8.3% | +3.3% | 2.08% | 6.62倍 | 0.78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 |
| カンセキ | 95,800円 | +0.4% | - | 2.09% | 18.31倍 | 1.17倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務用スーパーなど、専門店事業も多面展開 |
| 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 |
| アプライド | 281,900円 | +0.4% | +0.4% | 2.84% | 5.64倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
