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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 3,410 | 3,440 | 3,410 | 3,440 | - | - | 300 |
| 2022/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/01 | 3,495 | 3,495 | 3,480 | 3,480 | -5 | -0.1% | 200 |
| 2022/02/28 | 3,490 | 3,490 | 3,415 | 3,485 | +60 | +1.8% | 1,000 |
| 2022/02/25 | 3,370 | 3,425 | 3,370 | 3,425 | -15 | -0.4% | 600 |
| 2022/02/24 | 3,495 | 3,495 | 3,415 | 3,440 | ±0 | ±0% | 800 |
| 2022/02/22 | 3,390 | 3,465 | 3,390 | 3,440 | +50 | +1.5% | 600 |
| 2022/02/21 | 3,485 | 3,485 | 3,380 | 3,390 | -50 | -1.5% | 600 |
| 2022/02/18 | 3,355 | 3,440 | 3,355 | 3,440 | +15 | +0.4% | 200 |
| 2022/02/17 | 3,450 | 3,450 | 3,425 | 3,425 | -15 | -0.4% | 500 |
| 2022/02/16 | 3,390 | 3,440 | 3,390 | 3,440 | ±0 | ±0% | 400 |
| 2022/02/15 | 3,450 | 3,450 | 3,375 | 3,440 | +60 | +1.8% | 700 |
| 2022/02/14 | 3,470 | 3,470 | 3,365 | 3,380 | +30 | +0.9% | 800 |
| 2022/02/10 | 3,430 | 3,430 | 3,340 | 3,350 | - | - | 700 |
| 2022/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/08 | 3,405 | 3,410 | 3,315 | 3,315 | -50 | -1.5% | 900 |
| 2022/02/07 | 3,430 | 3,430 | 3,360 | 3,365 | -65 | -1.9% | 600 |
| 2022/02/04 | 3,350 | 3,430 | 3,345 | 3,430 | - | - | 1,600 |
| 2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/02 | 3,360 | 3,360 | 3,305 | 3,350 | +45 | +1.4% | 500 |
| 2022/02/01 | 3,305 | 3,305 | 3,305 | 3,305 | ±0 | ±0% | 100 |
| 2022/01/31 | 3,375 | 3,375 | 3,265 | 3,305 | +55 | +1.7% | 700 |
| 2022/01/28 | 3,205 | 3,250 | 3,205 | 3,250 | +50 | +1.6% | 300 |
| 2022/01/27 | 3,300 | 3,300 | 3,200 | 3,200 | -90 | -2.7% | 2,400 |
| 2022/01/26 | 3,290 | 3,295 | 3,290 | 3,290 | ±0 | ±0% | 400 |
| 2022/01/25 | 3,300 | 3,300 | 3,290 | 3,290 | -5 | -0.2% | 600 |
| 2022/01/24 | 3,295 | 3,295 | 3,275 | 3,295 | ±0 | ±0% | 500 |
| 2022/01/21 | 3,295 | 3,295 | 3,250 | 3,295 | ±0 | ±0% | 700 |
| 2022/01/20 | 3,320 | 3,320 | 3,295 | 3,295 | -25 | -0.8% | 500 |
| 2022/01/19 | 3,265 | 3,320 | 3,265 | 3,320 | +55 | +1.7% | 5,200 |
| 2022/01/18 | 3,270 | 3,340 | 3,265 | 3,265 | -20 | -0.6% | 4,800 |
| 2022/01/17 | 3,295 | 3,305 | 3,280 | 3,285 | -5 | -0.2% | 2,500 |
| 2022/01/14 | 3,390 | 3,390 | 3,285 | 3,290 | +5 | +0.2% | 3,100 |
| 2022/01/13 | 3,300 | 3,300 | 3,285 | 3,285 | +20 | +0.6% | 700 |
| 2022/01/12 | 3,395 | 3,395 | 3,265 | 3,265 | ±0 | ±0% | 300 |
| 2022/01/11 | 3,275 | 3,285 | 3,265 | 3,265 | -20 | -0.6% | 300 |
| 2022/01/07 | 3,305 | 3,305 | 3,280 | 3,285 | -15 | -0.5% | 500 |
| 2022/01/06 | 3,300 | 3,300 | 3,300 | 3,300 | -30 | -0.9% | 300 |
| 2022/01/05 | 3,340 | 3,340 | 3,305 | 3,330 | +15 | +0.5% | 500 |
| 2022/01/04 | 3,305 | 3,350 | 3,305 | 3,315 | +10 | +0.3% | 500 |
| 2021/12/30 | 3,315 | 3,375 | 3,305 | 3,305 | -10 | -0.3% | 600 |
| 2021/12/29 | 3,315 | 3,315 | 3,315 | 3,315 | +10 | +0.3% | 100 |
| 2021/12/28 | 3,300 | 3,315 | 3,300 | 3,305 | ±0 | ±0% | 1,000 |
| 2021/12/27 | 3,350 | 3,350 | 3,305 | 3,305 | -45 | -1.3% | 2,600 |
| 2021/12/24 | 3,360 | 3,360 | 3,350 | 3,350 | -10 | -0.3% | 1,100 |
| 2021/12/23 | 3,390 | 3,390 | 3,355 | 3,360 | -5 | -0.1% | 600 |
| 2021/12/22 | 3,380 | 3,395 | 3,360 | 3,365 | -15 | -0.4% | 700 |
| 2021/12/21 | 3,390 | 3,390 | 3,360 | 3,380 | -10 | -0.3% | 900 |
| 2021/12/20 | 3,380 | 3,415 | 3,380 | 3,390 | +10 | +0.3% | 900 |
| 2021/12/17 | 3,375 | 3,380 | 3,375 | 3,380 | +35 | +1% | 300 |
851～
900
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 | 315,000円 | +23.0% | +11.1% | 0.00% | 26.35倍 | 4.52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
