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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,135 | 3,155 | 3,120 | 3,120 | -10 | -0.3% | 1,400 |
| 2025/02/14 | 3,140 | 3,145 | 3,130 | 3,130 | -10 | -0.3% | 1,300 |
| 2025/02/13 | 3,145 | 3,150 | 3,140 | 3,140 | +10 | +0.3% | 500 |
| 2025/02/12 | 3,140 | 3,145 | 3,130 | 3,130 | ±0 | ±0% | 900 |
| 2025/02/10 | 3,120 | 3,130 | 3,120 | 3,130 | +15 | +0.5% | 700 |
| 2025/02/07 | 3,125 | 3,130 | 3,110 | 3,115 | ±0 | ±0% | 1,000 |
| 2025/02/06 | 3,120 | 3,120 | 3,115 | 3,115 | -10 | -0.3% | 800 |
| 2025/02/05 | 3,135 | 3,135 | 3,125 | 3,125 | -5 | -0.2% | 500 |
| 2025/02/04 | 3,155 | 3,160 | 3,130 | 3,130 | -25 | -0.8% | 800 |
| 2025/02/03 | 3,155 | 3,155 | 3,140 | 3,155 | +5 | +0.2% | 1,900 |
| 2025/01/31 | 3,155 | 3,155 | 3,145 | 3,150 | -5 | -0.2% | 1,000 |
| 2025/01/30 | 3,150 | 3,155 | 3,150 | 3,155 | +5 | +0.2% | 700 |
| 2025/01/29 | 3,185 | 3,185 | 3,145 | 3,150 | -35 | -1.1% | 2,300 |
| 2025/01/28 | 3,180 | 3,185 | 3,175 | 3,185 | ±0 | ±0% | 300 |
| 2025/01/27 | 3,210 | 3,210 | 3,185 | 3,185 | ±0 | ±0% | 1,700 |
| 2025/01/24 | 3,175 | 3,195 | 3,150 | 3,185 | ±0 | ±0% | 1,400 |
| 2025/01/23 | 3,195 | 3,195 | 3,165 | 3,185 | -10 | -0.3% | 700 |
| 2025/01/22 | 3,190 | 3,195 | 3,165 | 3,195 | ±0 | ±0% | 1,400 |
| 2025/01/21 | 3,200 | 3,200 | 3,140 | 3,195 | +10 | +0.3% | 3,400 |
| 2025/01/20 | 3,185 | 3,185 | 3,185 | 3,185 | +35 | +1.1% | 300 |
| 2025/01/17 | 3,145 | 3,150 | 3,135 | 3,150 | +5 | +0.2% | 600 |
| 2025/01/16 | 3,150 | 3,155 | 3,145 | 3,145 | -5 | -0.2% | 1,300 |
| 2025/01/15 | 3,160 | 3,160 | 3,140 | 3,150 | -10 | -0.3% | 1,000 |
| 2025/01/14 | 3,200 | 3,215 | 3,135 | 3,160 | -95 | -2.9% | 4,100 |
| 2025/01/10 | 3,200 | 3,280 | 3,200 | 3,255 | +50 | +1.6% | 2,100 |
| 2025/01/09 | 3,240 | 3,260 | 3,205 | 3,205 | -45 | -1.4% | 2,800 |
| 2025/01/08 | 3,215 | 3,250 | 3,210 | 3,250 | +35 | +1.1% | 1,700 |
| 2025/01/07 | 3,205 | 3,250 | 3,205 | 3,215 | +15 | +0.5% | 1,100 |
| 2025/01/06 | 3,200 | 3,250 | 3,200 | 3,200 | +35 | +1.1% | 1,500 |
| 2024/12/30 | 3,150 | 3,180 | 3,140 | 3,165 | +35 | +1.1% | 2,700 |
| 2024/12/27 | 3,155 | 3,155 | 3,130 | 3,130 | -10 | -0.3% | 2,300 |
| 2024/12/26 | 3,160 | 3,160 | 3,140 | 3,140 | -5 | -0.2% | 3,200 |
| 2024/12/25 | 3,170 | 3,170 | 3,145 | 3,145 | -10 | -0.3% | 3,300 |
| 2024/12/24 | 3,150 | 3,165 | 3,145 | 3,155 | -5 | -0.2% | 1,500 |
| 2024/12/23 | 3,165 | 3,165 | 3,145 | 3,160 | -5 | -0.2% | 2,000 |
| 2024/12/20 | 3,145 | 3,165 | 3,140 | 3,165 | +25 | +0.8% | 2,600 |
| 2024/12/19 | 3,135 | 3,145 | 3,135 | 3,140 | ±0 | ±0% | 2,500 |
| 2024/12/18 | 3,140 | 3,145 | 3,135 | 3,140 | -5 | -0.2% | 1,100 |
| 2024/12/17 | 3,140 | 3,145 | 3,135 | 3,145 | +20 | +0.6% | 1,600 |
| 2024/12/16 | 3,140 | 3,145 | 3,125 | 3,125 | ±0 | ±0% | 1,300 |
| 2024/12/13 | 3,125 | 3,125 | 3,120 | 3,125 | ±0 | ±0% | 900 |
| 2024/12/12 | 3,140 | 3,160 | 3,125 | 3,125 | -10 | -0.3% | 2,300 |
| 2024/12/11 | 3,140 | 3,140 | 3,125 | 3,135 | -5 | -0.2% | 700 |
| 2024/12/10 | 3,175 | 3,175 | 3,130 | 3,140 | +20 | +0.6% | 2,000 |
| 2024/12/09 | 3,125 | 3,135 | 3,120 | 3,120 | -5 | -0.2% | 1,900 |
| 2024/12/06 | 3,140 | 3,140 | 3,120 | 3,125 | -15 | -0.5% | 900 |
| 2024/12/05 | 3,140 | 3,140 | 3,125 | 3,140 | ±0 | ±0% | 500 |
| 2024/12/04 | 3,155 | 3,155 | 3,140 | 3,140 | -10 | -0.3% | 1,000 |
| 2024/12/03 | 3,170 | 3,170 | 3,150 | 3,150 | -20 | -0.6% | 1,200 |
| 2024/12/02 | 3,150 | 3,175 | 3,150 | 3,170 | +45 | +1.4% | 800 |
51～
100
件表示中 / 1985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 | 304,500円 | +8.8% | +40.0% | 2.96% | 13.34倍 | 1.37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 |
| アップガレー | 95,400円 | +7.5% | +14.1% | 3.09% | 10.61倍 | 1.86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 |
| アプライド | 274,300円 | +0.4% | +0.4% | 3.28% | 5.49倍 | 0.68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 |
| 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% | 2.11% | 6.84倍 | 0.72倍 |
|
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
