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 |
---|---|---|---|---|---|---|---|
2024/03/04 | 3,545 | 3,545 | 3,500 | 3,545 | +20 | +0.6% | 1,200 |
2024/03/01 | 3,505 | 3,525 | 3,505 | 3,525 | +15 | +0.4% | 300 |
2024/02/29 | 3,535 | 3,535 | 3,500 | 3,510 | -20 | -0.6% | 1,100 |
2024/02/28 | 3,515 | 3,530 | 3,500 | 3,530 | +35 | +1% | 2,400 |
2024/02/27 | 3,515 | 3,520 | 3,495 | 3,495 | -25 | -0.7% | 1,400 |
2024/02/26 | 3,540 | 3,540 | 3,490 | 3,520 | +10 | +0.3% | 3,000 |
2024/02/22 | 3,515 | 3,515 | 3,480 | 3,510 | +10 | +0.3% | 2,900 |
2024/02/21 | 3,515 | 3,515 | 3,500 | 3,500 | -15 | -0.4% | 500 |
2024/02/20 | 3,530 | 3,540 | 3,490 | 3,515 | -5 | -0.1% | 1,300 |
2024/02/19 | 3,510 | 3,530 | 3,510 | 3,520 | +15 | +0.4% | 400 |
2024/02/16 | 3,500 | 3,535 | 3,500 | 3,505 | +10 | +0.3% | 700 |
2024/02/15 | 3,530 | 3,545 | 3,480 | 3,495 | - | - | 1,200 |
2024/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/02/13 | 3,490 | 3,520 | 3,485 | 3,505 | +20 | +0.6% | 700 |
2024/02/09 | 3,510 | 3,510 | 3,485 | 3,485 | -40 | -1.1% | 900 |
2024/02/08 | 3,525 | 3,525 | 3,525 | 3,525 | - | - | 300 |
2024/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/02/06 | 3,525 | 3,525 | 3,500 | 3,525 | ±0 | ±0% | 700 |
2024/02/05 | 3,530 | 3,530 | 3,510 | 3,525 | +10 | +0.3% | 900 |
2024/02/02 | 3,525 | 3,525 | 3,515 | 3,515 | -10 | -0.3% | 300 |
2024/02/01 | 3,525 | 3,525 | 3,525 | 3,525 | ±0 | ±0% | 100 |
2024/01/31 | 3,530 | 3,530 | 3,525 | 3,525 | -5 | -0.1% | 200 |
2024/01/30 | 3,535 | 3,535 | 3,515 | 3,530 | +15 | +0.4% | 400 |
2024/01/29 | 3,515 | 3,525 | 3,515 | 3,515 | -10 | -0.3% | 300 |
2024/01/26 | 3,515 | 3,530 | 3,515 | 3,525 | +35 | +1% | 600 |
2024/01/25 | 3,540 | 3,540 | 3,490 | 3,490 | -10 | -0.3% | 2,100 |
2024/01/24 | 3,515 | 3,515 | 3,500 | 3,500 | ±0 | ±0% | 600 |
2024/01/23 | 3,540 | 3,540 | 3,500 | 3,500 | -35 | -1% | 1,200 |
2024/01/22 | 3,530 | 3,535 | 3,510 | 3,535 | ±0 | ±0% | 1,000 |
2024/01/19 | 3,520 | 3,535 | 3,520 | 3,535 | +15 | +0.4% | 600 |
2024/01/18 | 3,515 | 3,525 | 3,515 | 3,520 | -15 | -0.4% | 400 |
2024/01/17 | 3,500 | 3,535 | 3,500 | 3,535 | +10 | +0.3% | 1,600 |
2024/01/16 | 3,505 | 3,525 | 3,505 | 3,525 | -15 | -0.4% | 700 |
2024/01/15 | 3,500 | 3,540 | 3,480 | 3,540 | +35 | +1% | 1,500 |
2024/01/12 | 3,535 | 3,555 | 3,500 | 3,505 | -30 | -0.8% | 3,000 |
2024/01/11 | 3,625 | 3,625 | 3,510 | 3,535 | -90 | -2.5% | 2,900 |
2024/01/10 | 3,620 | 3,625 | 3,560 | 3,625 | +15 | +0.4% | 1,800 |
2024/01/09 | 3,645 | 3,650 | 3,610 | 3,610 | -10 | -0.3% | 1,800 |
2024/01/05 | 3,650 | 3,650 | 3,610 | 3,620 | -30 | -0.8% | 500 |
2024/01/04 | 3,595 | 3,670 | 3,595 | 3,650 | +80 | +2.2% | 1,400 |
2023/12/29 | 3,555 | 3,590 | 3,525 | 3,570 | +15 | +0.4% | 800 |
2023/12/28 | 3,495 | 3,555 | 3,490 | 3,555 | +60 | +1.7% | 700 |
2023/12/27 | 3,560 | 3,560 | 3,480 | 3,495 | -65 | -1.8% | 900 |
2023/12/26 | 3,555 | 3,575 | 3,495 | 3,560 | +20 | +0.6% | 2,000 |
2023/12/25 | 3,575 | 3,575 | 3,510 | 3,540 | +5 | +0.1% | 3,000 |
2023/12/22 | 3,515 | 3,545 | 3,515 | 3,535 | -10 | -0.3% | 800 |
2023/12/21 | 3,485 | 3,545 | 3,480 | 3,545 | +55 | +1.6% | 1,100 |
2023/12/20 | 3,460 | 3,490 | 3,425 | 3,490 | +30 | +0.9% | 900 |
2023/12/19 | 3,415 | 3,460 | 3,415 | 3,460 | +40 | +1.2% | 400 |
2023/12/18 | 3,430 | 3,440 | 3,420 | 3,420 | +5 | +0.1% | 700 |
51~
100
件表示中 / 1751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 | 330,500円 | +8.5% | +13.0% | 1.36% | 17.04倍 | 1.57倍 |
|
「ほぼ日刊イトイ新聞」開設が起源。コンテンツ開発に軸足。動画配信の「學校」やAR地球儀も |
アプライド | 284,700円 | +0.4% | +0.4% | 2.81% | 5.70倍 | 0.75倍 |
|
九州地盤。西日本を軸にパソコン小売店「アプライド」展開。大学など法人向けの売上が主体に |
jGroup | 62,700円 | +1.1% | +3.3% | 0.64% | 28.50倍 | 39.29倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
ハウスローゼ | 159,200円 | +1.8% | -21.4% | 1.57% | 74.85倍 | 1.31倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクセーションサロンやフィットネスも |
Gオイスター | 176,600円 | +35.4% | +537.9% | 0.00% | 54.71倍 | 7.67倍 |
|
カキの直営レストランを全国展開。卸売り兼営し、厚労省以上の衛生基準で養殖や加工にも進出 |
市場注目の銘柄
チャート関連のコラム