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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 4,075 | 4,085 | 4,060 | 4,080 | +10 | +0.2% | 600 |
| 2021/06/14 | 4,095 | 4,095 | 4,060 | 4,070 | -10 | -0.2% | 700 |
| 2021/06/11 | 4,055 | 4,080 | 4,040 | 4,080 | +40 | +1% | 1,400 |
| 2021/06/10 | 4,035 | 4,040 | 4,035 | 4,040 | -10 | -0.2% | 400 |
| 2021/06/09 | 4,050 | 4,050 | 4,050 | 4,050 | ±0 | ±0% | 200 |
| 2021/06/08 | 4,045 | 4,050 | 4,030 | 4,050 | +5 | +0.1% | 400 |
| 2021/06/07 | 4,030 | 4,045 | 4,030 | 4,045 | +15 | +0.4% | 500 |
| 2021/06/04 | 4,050 | 4,050 | 4,030 | 4,030 | -20 | -0.5% | 600 |
| 2021/06/03 | 4,050 | 4,050 | 4,050 | 4,050 | +15 | +0.4% | 200 |
| 2021/06/02 | 4,025 | 4,035 | 4,015 | 4,035 | +15 | +0.4% | 400 |
| 2021/06/01 | 4,020 | 4,020 | 4,020 | 4,020 | -10 | -0.2% | 100 |
| 2021/05/31 | 4,045 | 4,060 | 4,030 | 4,030 | -15 | -0.4% | 1,100 |
| 2021/05/28 | 4,060 | 4,060 | 4,020 | 4,045 | +25 | +0.6% | 900 |
| 2021/05/27 | 4,020 | 4,020 | 4,020 | 4,020 | +5 | +0.1% | 200 |
| 2021/05/26 | 4,035 | 4,035 | 4,010 | 4,015 | -5 | -0.1% | 500 |
| 2021/05/25 | 4,060 | 4,095 | 4,010 | 4,020 | +10 | +0.2% | 2,700 |
| 2021/05/24 | 4,010 | 4,010 | 4,010 | 4,010 | ±0 | ±0% | 400 |
| 2021/05/21 | 4,035 | 4,035 | 4,010 | 4,010 | -10 | -0.2% | 1,400 |
| 2021/05/20 | 4,045 | 4,045 | 4,020 | 4,020 | ±0 | ±0% | 200 |
| 2021/05/19 | 4,020 | 4,020 | 4,020 | 4,020 | - | - | 300 |
| 2021/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/17 | 4,095 | 4,095 | 4,020 | 4,020 | -15 | -0.4% | 900 |
| 2021/05/14 | 4,030 | 4,035 | 4,030 | 4,035 | +5 | +0.1% | 300 |
| 2021/05/13 | 4,040 | 4,040 | 4,025 | 4,030 | -20 | -0.5% | 700 |
| 2021/05/12 | 4,055 | 4,060 | 4,050 | 4,050 | ±0 | ±0% | 800 |
| 2021/05/11 | 4,070 | 4,070 | 4,050 | 4,050 | -50 | -1.2% | 300 |
| 2021/05/10 | 4,105 | 4,105 | 4,065 | 4,100 | +30 | +0.7% | 400 |
| 2021/05/07 | 4,065 | 4,070 | 4,065 | 4,070 | +10 | +0.2% | 200 |
| 2021/05/06 | 4,060 | 4,060 | 4,060 | 4,060 | +25 | +0.6% | 100 |
| 2021/04/30 | 4,080 | 4,080 | 4,035 | 4,035 | -25 | -0.6% | 500 |
| 2021/04/28 | 4,035 | 4,060 | 4,035 | 4,060 | +5 | +0.1% | 200 |
| 2021/04/27 | 4,055 | 4,055 | 4,055 | 4,055 | -25 | -0.6% | 100 |
| 2021/04/26 | 4,090 | 4,090 | 4,050 | 4,080 | +30 | +0.7% | 700 |
| 2021/04/23 | 4,080 | 4,080 | 4,035 | 4,050 | -25 | -0.6% | 600 |
| 2021/04/22 | 4,030 | 4,075 | 4,030 | 4,075 | +55 | +1.4% | 400 |
| 2021/04/21 | 4,090 | 4,090 | 4,000 | 4,020 | -65 | -1.6% | 3,600 |
| 2021/04/20 | 4,075 | 4,100 | 4,070 | 4,085 | -45 | -1.1% | 1,000 |
| 2021/04/19 | 4,135 | 4,135 | 4,065 | 4,130 | +55 | +1.3% | 500 |
| 2021/04/16 | 4,050 | 4,075 | 4,050 | 4,075 | +35 | +0.9% | 600 |
| 2021/04/15 | 4,055 | 4,055 | 4,040 | 4,040 | -20 | -0.5% | 1,000 |
| 2021/04/14 | 4,085 | 4,095 | 4,060 | 4,060 | -35 | -0.9% | 800 |
| 2021/04/13 | 4,125 | 4,125 | 4,060 | 4,095 | -35 | -0.8% | 3,500 |
| 2021/04/12 | 4,135 | 4,135 | 4,100 | 4,130 | -15 | -0.4% | 800 |
| 2021/04/09 | 4,080 | 4,145 | 4,050 | 4,145 | +85 | +2.1% | 1,300 |
| 2021/04/08 | 4,045 | 4,060 | 4,045 | 4,060 | +15 | +0.4% | 400 |
| 2021/04/07 | 4,045 | 4,050 | 4,040 | 4,045 | ±0 | ±0% | 600 |
| 2021/04/06 | 4,065 | 4,065 | 4,045 | 4,045 | ±0 | ±0% | 300 |
| 2021/04/05 | 4,045 | 4,070 | 4,045 | 4,045 | ±0 | ±0% | 700 |
| 2021/04/02 | 4,045 | 4,045 | 4,045 | 4,045 | ±0 | ±0% | 100 |
| 2021/04/01 | 4,095 | 4,095 | 4,045 | 4,045 | -5 | -0.1% | 200 |
951～
1000
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
