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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,355 | 3,420 | 3,355 | 3,400 | -25 | -0.7% | 700 |
| 2022/09/02 | 3,385 | 3,425 | 3,385 | 3,425 | +50 | +1.5% | 200 |
| 2022/09/01 | 3,395 | 3,395 | 3,375 | 3,375 | -20 | -0.6% | 400 |
| 2022/08/31 | 3,395 | 3,400 | 3,395 | 3,395 | ±0 | ±0% | 600 |
| 2022/08/30 | 3,425 | 3,485 | 3,310 | 3,395 | -250 | -6.9% | 5,800 |
| 2022/08/29 | 3,630 | 3,660 | 3,630 | 3,645 | +45 | +1.3% | 3,300 |
| 2022/08/26 | 3,595 | 3,600 | 3,590 | 3,600 | +20 | +0.6% | 2,000 |
| 2022/08/25 | 3,570 | 3,580 | 3,565 | 3,580 | +10 | +0.3% | 2,200 |
| 2022/08/24 | 3,560 | 3,570 | 3,560 | 3,570 | +15 | +0.4% | 500 |
| 2022/08/23 | 3,570 | 3,570 | 3,555 | 3,555 | -15 | -0.4% | 1,000 |
| 2022/08/22 | 3,570 | 3,570 | 3,560 | 3,570 | ±0 | ±0% | 900 |
| 2022/08/19 | 3,565 | 3,575 | 3,520 | 3,570 | +10 | +0.3% | 500 |
| 2022/08/18 | 3,545 | 3,560 | 3,540 | 3,560 | +15 | +0.4% | 1,100 |
| 2022/08/17 | 3,540 | 3,545 | 3,520 | 3,545 | +15 | +0.4% | 900 |
| 2022/08/16 | 3,540 | 3,540 | 3,530 | 3,530 | +30 | +0.9% | 500 |
| 2022/08/15 | 3,540 | 3,540 | 3,500 | 3,500 | ±0 | ±0% | 600 |
| 2022/08/12 | 3,535 | 3,535 | 3,500 | 3,500 | +20 | +0.6% | 300 |
| 2022/08/10 | 3,475 | 3,545 | 3,475 | 3,480 | -10 | -0.3% | 400 |
| 2022/08/09 | 3,515 | 3,545 | 3,490 | 3,490 | +20 | +0.6% | 300 |
| 2022/08/08 | 3,550 | 3,550 | 3,460 | 3,470 | -80 | -2.3% | 1,500 |
| 2022/08/05 | 3,550 | 3,550 | 3,520 | 3,550 | ±0 | ±0% | 900 |
| 2022/08/04 | 3,550 | 3,550 | 3,550 | 3,550 | ±0 | ±0% | 500 |
| 2022/08/03 | 3,540 | 3,550 | 3,540 | 3,550 | +10 | +0.3% | 400 |
| 2022/08/02 | 3,530 | 3,540 | 3,530 | 3,540 | +20 | +0.6% | 400 |
| 2022/08/01 | 3,520 | 3,550 | 3,515 | 3,520 | ±0 | ±0% | 1,100 |
| 2022/07/29 | 3,525 | 3,530 | 3,515 | 3,520 | ±0 | ±0% | 500 |
| 2022/07/28 | 3,520 | 3,520 | 3,450 | 3,520 | ±0 | ±0% | 1,700 |
| 2022/07/27 | 3,540 | 3,540 | 3,450 | 3,520 | -30 | -0.8% | 700 |
| 2022/07/26 | 3,550 | 3,550 | 3,550 | 3,550 | -5 | -0.1% | 100 |
| 2022/07/25 | 3,560 | 3,560 | 3,485 | 3,555 | +55 | +1.6% | 1,400 |
| 2022/07/22 | 3,480 | 3,510 | 3,430 | 3,500 | +25 | +0.7% | 5,700 |
| 2022/07/21 | 3,440 | 3,490 | 3,440 | 3,475 | +10 | +0.3% | 500 |
| 2022/07/20 | 3,500 | 3,500 | 3,400 | 3,465 | -35 | -1% | 500 |
| 2022/07/19 | 3,380 | 3,515 | 3,380 | 3,500 | +100 | +2.9% | 6,600 |
| 2022/07/15 | 3,575 | 3,575 | 3,400 | 3,400 | -200 | -5.6% | 3,500 |
| 2022/07/14 | 3,515 | 3,600 | 3,515 | 3,600 | - | - | 1,200 |
| 2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/12 | 3,515 | 3,515 | 3,515 | 3,515 | ±0 | ±0% | 100 |
| 2022/07/11 | 3,600 | 3,600 | 3,505 | 3,515 | +15 | +0.4% | 400 |
| 2022/07/08 | 3,495 | 3,500 | 3,455 | 3,500 | +5 | +0.1% | 600 |
| 2022/07/07 | 3,495 | 3,495 | 3,495 | 3,495 | +20 | +0.6% | 100 |
| 2022/07/06 | 3,475 | 3,475 | 3,475 | 3,475 | +50 | +1.5% | 100 |
| 2022/07/05 | 3,450 | 3,450 | 3,425 | 3,425 | -5 | -0.1% | 200 |
| 2022/07/04 | 3,450 | 3,500 | 3,430 | 3,430 | +15 | +0.4% | 400 |
| 2022/07/01 | 3,420 | 3,420 | 3,390 | 3,415 | - | - | 300 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 3,500 | 3,500 | 3,445 | 3,490 | -10 | -0.3% | 500 |
| 2022/06/28 | 3,500 | 3,500 | 3,500 | 3,500 | +50 | +1.4% | 900 |
| 2022/06/27 | 3,495 | 3,495 | 3,450 | 3,450 | - | - | 300 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
700
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
