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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 3,660 | 3,690 | 3,660 | 3,690 | +35 | +1% | 900 |
| 2023/06/28 | 3,665 | 3,690 | 3,620 | 3,655 | -5 | -0.1% | 1,500 |
| 2023/06/27 | 3,655 | 3,665 | 3,650 | 3,660 | +5 | +0.1% | 1,000 |
| 2023/06/26 | 3,690 | 3,700 | 3,655 | 3,655 | -10 | -0.3% | 1,700 |
| 2023/06/23 | 3,680 | 3,685 | 3,640 | 3,665 | -15 | -0.4% | 1,800 |
| 2023/06/22 | 3,630 | 3,680 | 3,630 | 3,680 | +50 | +1.4% | 800 |
| 2023/06/21 | 3,665 | 3,665 | 3,620 | 3,630 | -20 | -0.5% | 900 |
| 2023/06/20 | 3,640 | 3,680 | 3,635 | 3,650 | -45 | -1.2% | 600 |
| 2023/06/19 | 3,685 | 3,695 | 3,615 | 3,695 | +30 | +0.8% | 2,400 |
| 2023/06/16 | 3,650 | 3,670 | 3,600 | 3,665 | +45 | +1.2% | 1,800 |
| 2023/06/15 | 3,605 | 3,630 | 3,605 | 3,620 | -25 | -0.7% | 400 |
| 2023/06/14 | 3,610 | 3,645 | 3,610 | 3,645 | +35 | +1% | 400 |
| 2023/06/13 | 3,630 | 3,670 | 3,610 | 3,610 | -25 | -0.7% | 700 |
| 2023/06/12 | 3,630 | 3,675 | 3,625 | 3,635 | ±0 | ±0% | 700 |
| 2023/06/09 | 3,650 | 3,660 | 3,635 | 3,635 | +5 | +0.1% | 1,000 |
| 2023/06/08 | 3,605 | 3,630 | 3,600 | 3,630 | +25 | +0.7% | 2,300 |
| 2023/06/07 | 3,755 | 3,755 | 3,555 | 3,605 | +60 | +1.7% | 4,200 |
| 2023/06/06 | 3,500 | 3,550 | 3,500 | 3,545 | +60 | +1.7% | 1,300 |
| 2023/06/05 | 3,465 | 3,485 | 3,465 | 3,485 | +35 | +1% | 600 |
| 2023/06/02 | 3,425 | 3,450 | 3,420 | 3,450 | +5 | +0.1% | 700 |
| 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 |
451～
500
件表示中 / 1986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 | 306,000円 | +8.8% | +40.0% | 2.94% | 13.40倍 | 1.38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 |
| アプライド | 277,500円 | +0.4% | +0.4% | 3.24% | 5.56倍 | 0.69倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| アップガレー | 93,500円 | +7.5% | +14.1% | 3.16% | 10.40倍 | 1.82倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
| ワットマン | 77,100円 | +7.4% | +11.6% | 2.59% | 13.23倍 | 2.07倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| ＩＣＤＡ | 332,000円 | +5.7% | -15.3% | - | - | - |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
市場注目の銘柄
チャート関連のコラム
