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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 3,105 | 3,135 | 3,105 | 3,130 | +25 | +0.8% | 600 |
| 2025/03/31 | 3,130 | 3,130 | 3,095 | 3,105 | -15 | -0.5% | 2,500 |
| 2025/03/28 | 3,120 | 3,120 | 3,120 | 3,120 | +10 | +0.3% | 200 |
| 2025/03/27 | 3,115 | 3,115 | 3,110 | 3,110 | -10 | -0.3% | 1,700 |
| 2025/03/26 | 3,135 | 3,135 | 3,120 | 3,120 | -5 | -0.2% | 800 |
| 2025/03/25 | 3,130 | 3,130 | 3,125 | 3,125 | +5 | +0.2% | 1,600 |
| 2025/03/24 | 3,120 | 3,130 | 3,120 | 3,120 | +10 | +0.3% | 1,300 |
| 2025/03/21 | 3,110 | 3,110 | 3,110 | 3,110 | ±0 | ±0% | 400 |
| 2025/03/19 | 3,125 | 3,125 | 3,110 | 3,110 | -15 | -0.5% | 700 |
| 2025/03/18 | 3,120 | 3,125 | 3,110 | 3,125 | +5 | +0.2% | 1,300 |
| 2025/03/17 | 3,115 | 3,120 | 3,115 | 3,120 | +10 | +0.3% | 600 |
| 2025/03/14 | 3,115 | 3,115 | 3,110 | 3,110 | -10 | -0.3% | 500 |
| 2025/03/13 | 3,140 | 3,145 | 3,115 | 3,120 | -5 | -0.2% | 900 |
| 2025/03/12 | 3,150 | 3,150 | 3,125 | 3,125 | -20 | -0.6% | 800 |
| 2025/03/11 | 3,145 | 3,170 | 3,145 | 3,145 | -20 | -0.6% | 800 |
| 2025/03/10 | 3,160 | 3,165 | 3,160 | 3,165 | +25 | +0.8% | 300 |
| 2025/03/07 | 3,160 | 3,190 | 3,140 | 3,140 | -35 | -1.1% | 1,500 |
| 2025/03/06 | 3,190 | 3,190 | 3,160 | 3,175 | -15 | -0.5% | 500 |
| 2025/03/05 | 3,190 | 3,190 | 3,190 | 3,190 | -5 | -0.2% | 100 |
| 2025/03/04 | 3,175 | 3,200 | 3,155 | 3,195 | +5 | +0.2% | 2,500 |
| 2025/03/03 | 3,190 | 3,200 | 3,130 | 3,190 | -5 | -0.2% | 2,900 |
| 2025/02/28 | 3,095 | 3,200 | 3,095 | 3,195 | +100 | +3.2% | 4,300 |
| 2025/02/27 | 3,090 | 3,115 | 3,085 | 3,095 | -5 | -0.2% | 1,600 |
| 2025/02/26 | 3,100 | 3,100 | 3,100 | 3,100 | +5 | +0.2% | 500 |
| 2025/02/25 | 3,100 | 3,100 | 3,090 | 3,095 | +5 | +0.2% | 2,600 |
| 2025/02/21 | 3,135 | 3,135 | 3,070 | 3,090 | -20 | -0.6% | 4,400 |
| 2025/02/20 | 3,140 | 3,140 | 3,110 | 3,110 | -20 | -0.6% | 1,100 |
| 2025/02/19 | 3,135 | 3,155 | 3,130 | 3,130 | +5 | +0.2% | 900 |
| 2025/02/18 | 3,120 | 3,130 | 3,120 | 3,125 | +5 | +0.2% | 300 |
| 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 |
51～
100
件表示中 / 2014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 | 305,500円 | +8.8% | +40.0% | 2.95% | 13.38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 |
| フォーシーズＨ | 87,000円 | +17.3% | - | 0.00% | - | 7.89倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。ＥＣ強化中 |
| ＩＣＤＡ | 341,000円 | +0.8% | +3.5% | 2.05% | 5.68倍 | 0.69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 |
| カンセキ | 87,500円 | -0.2% | -47.5% | 2.29% | 43.49倍 | 1.07倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| ワットマン | 77,400円 | +8.0% | +24.2% | 2.58% | 13.60倍 | 1.99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 |
市場注目の銘柄
チャート関連のコラム
