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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,625 | 3,625 | 3,600 | 3,600 | -25 | -0.7% | 1,200 |
| 2021/11/09 | 3,630 | 3,630 | 3,580 | 3,625 | +10 | +0.3% | 1,200 |
| 2021/11/08 | 3,610 | 3,635 | 3,610 | 3,615 | +5 | +0.1% | 600 |
| 2021/11/05 | 3,600 | 3,610 | 3,570 | 3,610 | +10 | +0.3% | 1,900 |
| 2021/11/04 | 3,655 | 3,670 | 3,595 | 3,600 | -55 | -1.5% | 5,000 |
| 2021/11/02 | 3,680 | 3,745 | 3,650 | 3,655 | -25 | -0.7% | 1,800 |
| 2021/11/01 | 3,685 | 3,780 | 3,675 | 3,680 | -40 | -1.1% | 3,100 |
| 2021/10/29 | 3,760 | 3,795 | 3,720 | 3,720 | -105 | -2.7% | 1,900 |
| 2021/10/28 | 3,850 | 3,850 | 3,750 | 3,825 | -15 | -0.4% | 1,800 |
| 2021/10/27 | 3,800 | 3,840 | 3,795 | 3,840 | +60 | +1.6% | 700 |
| 2021/10/26 | 3,935 | 3,935 | 3,720 | 3,780 | -90 | -2.3% | 3,000 |
| 2021/10/25 | 3,870 | 3,870 | 3,830 | 3,870 | +10 | +0.3% | 1,200 |
| 2021/10/22 | 3,845 | 3,860 | 3,835 | 3,860 | +15 | +0.4% | 1,400 |
| 2021/10/21 | 3,870 | 3,880 | 3,830 | 3,845 | -15 | -0.4% | 2,000 |
| 2021/10/20 | 3,880 | 3,940 | 3,860 | 3,860 | -90 | -2.3% | 4,300 |
| 2021/10/19 | 3,965 | 3,965 | 3,950 | 3,950 | -15 | -0.4% | 1,500 |
| 2021/10/18 | 3,985 | 3,985 | 3,965 | 3,965 | -5 | -0.1% | 700 |
| 2021/10/15 | 4,000 | 4,000 | 3,970 | 3,970 | -40 | -1% | 1,100 |
| 2021/10/14 | 3,985 | 4,010 | 3,985 | 4,010 | +30 | +0.8% | 600 |
| 2021/10/13 | 3,980 | 3,980 | 3,980 | 3,980 | -5 | -0.1% | 200 |
| 2021/10/12 | 3,990 | 3,990 | 3,985 | 3,985 | -5 | -0.1% | 300 |
| 2021/10/11 | 3,980 | 3,990 | 3,980 | 3,990 | +10 | +0.3% | 200 |
| 2021/10/08 | 3,995 | 3,995 | 3,980 | 3,980 | -10 | -0.3% | 800 |
| 2021/10/07 | 3,985 | 3,990 | 3,985 | 3,990 | +5 | +0.1% | 500 |
| 2021/10/06 | 3,985 | 3,985 | 3,985 | 3,985 | ±0 | ±0% | 200 |
| 2021/10/05 | 3,990 | 4,000 | 3,985 | 3,985 | -5 | -0.1% | 500 |
| 2021/10/04 | 3,990 | 3,990 | 3,990 | 3,990 | -15 | -0.4% | 100 |
| 2021/10/01 | 3,995 | 4,005 | 3,990 | 4,005 | +15 | +0.4% | 500 |
| 2021/09/30 | 3,995 | 3,995 | 3,990 | 3,990 | -5 | -0.1% | 300 |
| 2021/09/29 | 4,000 | 4,000 | 3,995 | 3,995 | ±0 | ±0% | 500 |
| 2021/09/28 | 4,000 | 4,000 | 3,995 | 3,995 | -15 | -0.4% | 200 |
| 2021/09/27 | 4,020 | 4,020 | 4,000 | 4,010 | +10 | +0.3% | 1,000 |
| 2021/09/24 | 4,000 | 4,000 | 4,000 | 4,000 | ±0 | ±0% | 1,200 |
| 2021/09/22 | 4,000 | 4,000 | 3,985 | 4,000 | +15 | +0.4% | 900 |
| 2021/09/21 | 3,990 | 3,995 | 3,985 | 3,985 | -10 | -0.3% | 900 |
| 2021/09/17 | 3,995 | 3,995 | 3,995 | 3,995 | ±0 | ±0% | 400 |
| 2021/09/16 | 4,000 | 4,005 | 3,995 | 3,995 | -15 | -0.4% | 600 |
| 2021/09/15 | 4,000 | 4,015 | 4,000 | 4,010 | +5 | +0.1% | 700 |
| 2021/09/14 | 4,005 | 4,005 | 3,995 | 4,005 | ±0 | ±0% | 700 |
| 2021/09/13 | 4,000 | 4,015 | 3,995 | 4,005 | +5 | +0.1% | 1,000 |
| 2021/09/10 | 4,000 | 4,015 | 4,000 | 4,000 | -15 | -0.4% | 1,000 |
| 2021/09/09 | 4,010 | 4,015 | 3,995 | 4,015 | +10 | +0.2% | 700 |
| 2021/09/08 | 4,010 | 4,010 | 4,000 | 4,005 | +10 | +0.3% | 300 |
| 2021/09/07 | 3,995 | 3,995 | 3,995 | 3,995 | ±0 | ±0% | 200 |
| 2021/09/06 | 4,005 | 4,010 | 3,995 | 3,995 | -10 | -0.2% | 1,500 |
| 2021/09/03 | 4,000 | 4,005 | 3,995 | 4,005 | +5 | +0.1% | 1,000 |
| 2021/09/02 | 4,005 | 4,005 | 4,000 | 4,000 | -10 | -0.2% | 600 |
| 2021/09/01 | 4,005 | 4,020 | 4,005 | 4,010 | +5 | +0.1% | 700 |
| 2021/08/31 | 4,010 | 4,010 | 4,005 | 4,005 | -5 | -0.1% | 1,100 |
| 2021/08/30 | 4,020 | 4,040 | 4,010 | 4,010 | -75 | -1.8% | 2,900 |
851～
900
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
