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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 3,325 | 3,330 | 3,275 | 3,330 | +25 | +0.8% | 600 |
| 2022/05/18 | 3,300 | 3,305 | 3,300 | 3,305 | -10 | -0.3% | 800 |
| 2022/05/17 | 3,305 | 3,315 | 3,305 | 3,315 | +30 | +0.9% | 400 |
| 2022/05/16 | 3,250 | 3,295 | 3,250 | 3,285 | ±0 | ±0% | 1,300 |
| 2022/05/13 | 3,300 | 3,300 | 3,285 | 3,285 | +25 | +0.8% | 400 |
| 2022/05/12 | 3,260 | 3,260 | 3,260 | 3,260 | - | - | 100 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 3,300 | 3,300 | 3,260 | 3,260 | -40 | -1.2% | 700 |
| 2022/05/09 | 3,260 | 3,300 | 3,260 | 3,300 | +50 | +1.5% | 200 |
| 2022/05/06 | 3,250 | 3,275 | 3,250 | 3,250 | ±0 | ±0% | 500 |
| 2022/05/02 | 3,250 | 3,250 | 3,250 | 3,250 | ±0 | ±0% | 300 |
| 2022/04/28 | 3,250 | 3,250 | 3,250 | 3,250 | - | - | 400 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 3,245 | 3,250 | 3,200 | 3,200 | -50 | -1.5% | 1,200 |
| 2022/04/25 | 3,260 | 3,260 | 3,205 | 3,250 | +10 | +0.3% | 2,500 |
| 2022/04/22 | 3,230 | 3,250 | 3,200 | 3,240 | -10 | -0.3% | 2,500 |
| 2022/04/21 | 3,230 | 3,260 | 3,225 | 3,250 | +25 | +0.8% | 1,400 |
| 2022/04/20 | 3,410 | 3,410 | 3,120 | 3,225 | -205 | -6% | 21,400 |
| 2022/04/19 | 3,450 | 3,450 | 3,415 | 3,430 | -20 | -0.6% | 700 |
| 2022/04/18 | 3,430 | 3,460 | 3,430 | 3,450 | +30 | +0.9% | 4,300 |
| 2022/04/15 | 3,490 | 3,495 | 3,420 | 3,420 | -85 | -2.4% | 1,000 |
| 2022/04/14 | 3,505 | 3,505 | 3,505 | 3,505 | ±0 | ±0% | 100 |
| 2022/04/13 | 3,710 | 3,710 | 3,505 | 3,505 | -205 | -5.5% | 800 |
| 2022/04/12 | 3,600 | 3,710 | 3,525 | 3,710 | +160 | +4.5% | 1,400 |
| 2022/04/11 | 3,500 | 3,590 | 3,415 | 3,550 | +50 | +1.4% | 1,600 |
| 2022/04/08 | 3,500 | 3,500 | 3,500 | 3,500 | +50 | +1.4% | 400 |
| 2022/04/07 | 3,420 | 3,450 | 3,420 | 3,450 | -20 | -0.6% | 300 |
| 2022/04/06 | 3,480 | 3,480 | 3,450 | 3,470 | -10 | -0.3% | 500 |
| 2022/04/05 | 3,475 | 3,480 | 3,475 | 3,480 | +75 | +2.2% | 200 |
| 2022/04/04 | 3,405 | 3,405 | 3,405 | 3,405 | -45 | -1.3% | 600 |
| 2022/04/01 | 3,415 | 3,450 | 3,415 | 3,450 | - | - | 400 |
| 2022/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/30 | 3,435 | 3,435 | 3,435 | 3,435 | +50 | +1.5% | 100 |
| 2022/03/29 | 3,385 | 3,385 | 3,385 | 3,385 | -55 | -1.6% | 100 |
| 2022/03/28 | 3,440 | 3,440 | 3,440 | 3,440 | -5 | -0.1% | 200 |
| 2022/03/25 | 3,445 | 3,445 | 3,445 | 3,445 | +55 | +1.6% | 200 |
| 2022/03/24 | 3,440 | 3,440 | 3,390 | 3,390 | +5 | +0.1% | 400 |
| 2022/03/23 | 3,380 | 3,385 | 3,380 | 3,385 | -60 | -1.7% | 400 |
| 2022/03/22 | 3,445 | 3,445 | 3,445 | 3,445 | ±0 | ±0% | 200 |
| 2022/03/18 | 3,375 | 3,445 | 3,375 | 3,445 | ±0 | ±0% | 400 |
| 2022/03/17 | 3,445 | 3,445 | 3,440 | 3,445 | +20 | +0.6% | 300 |
| 2022/03/16 | 3,425 | 3,425 | 3,425 | 3,425 | ±0 | ±0% | 200 |
| 2022/03/15 | 3,375 | 3,430 | 3,375 | 3,425 | - | - | 300 |
| 2022/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/11 | 3,405 | 3,405 | 3,400 | 3,400 | - | - | 300 |
| 2022/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/09 | 3,470 | 3,470 | 3,470 | 3,470 | ±0 | ±0% | 100 |
| 2022/03/08 | 3,450 | 3,470 | 3,450 | 3,470 | +40 | +1.2% | 400 |
| 2022/03/07 | 3,405 | 3,475 | 3,405 | 3,430 | +5 | +0.1% | 300 |
| 2022/03/04 | 3,455 | 3,455 | 3,425 | 3,425 | -15 | -0.4% | 600 |
801～
850
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
