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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 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 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 3,365 | 3,365 | 3,350 | 3,350 | -45 | -1.3% | 200 |
| 2022/06/21 | 3,410 | 3,410 | 3,355 | 3,395 | +55 | +1.6% | 400 |
| 2022/06/20 | 3,340 | 3,340 | 3,340 | 3,340 | +15 | +0.5% | 100 |
| 2022/06/17 | 3,400 | 3,420 | 3,325 | 3,325 | - | - | 600 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/15 | 3,470 | 3,470 | 3,400 | 3,400 | -60 | -1.7% | 300 |
701～
750
件表示中 / 2029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 | 307,500円 | +8.8% | +40.0% | 2.93% | 13.47倍 | 1.39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 |
| ワットマン | 79,700円 | +8.0% | +24.2% | 2.51% | 14.00倍 | 2.04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 |
| フォーシーズＨ | 66,900円 | +17.3% | - | 0.00% | - | 6.47倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。ＥＣ強化中 |
| カンセキ | 88,000円 | -0.2% | -47.5% | 2.27% | 43.74倍 | 1.08倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| ミラタップ | 36,600円 | +14.7% | -89.9% | 2.73% | 118.45倍 | 2.13倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
市場注目の銘柄
チャート関連のコラム
