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 |
|---|---|---|---|---|---|---|---|
| 2021/01/06 | 3,975 | 3,990 | 3,975 | 3,990 | +15 | +0.4% | 500 |
| 2021/01/05 | 3,975 | 3,990 | 3,975 | 3,975 | -15 | -0.4% | 600 |
| 2021/01/04 | 3,990 | 3,990 | 3,960 | 3,990 | +30 | +0.8% | 600 |
| 2020/12/30 | 3,990 | 3,990 | 3,960 | 3,960 | ±0 | ±0% | 200 |
| 2020/12/29 | 3,965 | 3,985 | 3,960 | 3,960 | ±0 | ±0% | 1,100 |
| 2020/12/28 | 3,990 | 3,995 | 3,955 | 3,960 | -25 | -0.6% | 1,800 |
| 2020/12/25 | 3,995 | 3,995 | 3,955 | 3,985 | ±0 | ±0% | 2,800 |
| 2020/12/24 | 3,985 | 3,990 | 3,965 | 3,985 | ±0 | ±0% | 1,300 |
| 2020/12/23 | 3,985 | 3,985 | 3,965 | 3,985 | ±0 | ±0% | 1,200 |
| 2020/12/22 | 3,980 | 3,985 | 3,980 | 3,985 | +5 | +0.1% | 200 |
| 2020/12/21 | 4,000 | 4,000 | 3,980 | 3,980 | -10 | -0.3% | 700 |
| 2020/12/18 | 4,000 | 4,000 | 3,990 | 3,990 | -10 | -0.3% | 900 |
| 2020/12/17 | 3,985 | 4,000 | 3,985 | 4,000 | +15 | +0.4% | 800 |
| 2020/12/16 | 4,000 | 4,000 | 3,985 | 3,985 | -5 | -0.1% | 800 |
| 2020/12/15 | 3,990 | 3,990 | 3,990 | 3,990 | ±0 | ±0% | 100 |
| 2020/12/14 | 3,990 | 4,000 | 3,990 | 3,990 | ±0 | ±0% | 700 |
| 2020/12/11 | 3,990 | 3,990 | 3,990 | 3,990 | -5 | -0.1% | 100 |
| 2020/12/10 | 3,995 | 3,995 | 3,995 | 3,995 | ±0 | ±0% | 300 |
| 2020/12/09 | 3,995 | 3,995 | 3,980 | 3,995 | +20 | +0.5% | 600 |
| 2020/12/08 | 3,980 | 3,980 | 3,975 | 3,975 | -20 | -0.5% | 600 |
| 2020/12/07 | 4,000 | 4,000 | 3,990 | 3,995 | +5 | +0.1% | 600 |
| 2020/12/04 | 4,000 | 4,000 | 3,990 | 3,990 | -5 | -0.1% | 400 |
| 2020/12/03 | 3,990 | 3,995 | 3,990 | 3,995 | +5 | +0.1% | 200 |
| 2020/12/02 | 4,000 | 4,000 | 3,990 | 3,990 | -10 | -0.3% | 500 |
| 2020/12/01 | 4,000 | 4,000 | 3,990 | 4,000 | ±0 | ±0% | 400 |
| 2020/11/30 | 4,005 | 4,005 | 3,985 | 4,000 | ±0 | ±0% | 600 |
| 2020/11/27 | 3,995 | 4,000 | 3,995 | 4,000 | +5 | +0.1% | 300 |
| 2020/11/26 | 4,000 | 4,000 | 3,985 | 3,995 | -5 | -0.1% | 500 |
| 2020/11/25 | 4,010 | 4,010 | 3,990 | 4,000 | -10 | -0.2% | 1,200 |
| 2020/11/24 | 3,995 | 4,010 | 3,995 | 4,010 | - | - | 1,100 |
| 2020/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/19 | 4,015 | 4,015 | 3,990 | 3,995 | -20 | -0.5% | 500 |
| 2020/11/18 | 3,995 | 4,015 | 3,995 | 4,015 | +15 | +0.4% | 800 |
| 2020/11/17 | 4,015 | 4,015 | 4,000 | 4,000 | ±0 | ±0% | 300 |
| 2020/11/16 | 4,005 | 4,005 | 3,980 | 4,000 | -5 | -0.1% | 1,100 |
| 2020/11/13 | 3,995 | 4,005 | 3,990 | 4,005 | +10 | +0.3% | 400 |
| 2020/11/12 | 4,010 | 4,010 | 3,995 | 3,995 | -10 | -0.2% | 900 |
| 2020/11/11 | 4,000 | 4,005 | 3,995 | 4,005 | +5 | +0.1% | 700 |
| 2020/11/10 | 4,000 | 4,000 | 4,000 | 4,000 | ±0 | ±0% | 700 |
| 2020/11/09 | 4,000 | 4,005 | 3,995 | 4,000 | +5 | +0.1% | 1,000 |
| 2020/11/06 | 4,000 | 4,000 | 3,995 | 3,995 | -5 | -0.1% | 400 |
| 2020/11/05 | 4,025 | 4,025 | 4,000 | 4,000 | -25 | -0.6% | 2,300 |
| 2020/11/04 | 4,000 | 4,025 | 4,000 | 4,025 | +55 | +1.4% | 300 |
| 2020/11/02 | 4,000 | 4,000 | 3,970 | 3,970 | -30 | -0.8% | 300 |
| 2020/10/30 | 4,000 | 4,000 | 4,000 | 4,000 | ±0 | ±0% | 100 |
| 2020/10/29 | 4,000 | 4,000 | 4,000 | 4,000 | -25 | -0.6% | 200 |
| 2020/10/28 | 3,990 | 4,025 | 3,990 | 4,025 | +20 | +0.5% | 200 |
| 2020/10/27 | 4,025 | 4,025 | 4,005 | 4,005 | +25 | +0.6% | 1,000 |
| 2020/10/26 | 3,975 | 3,980 | 3,970 | 3,980 | -20 | -0.5% | 1,200 |
| 2020/10/23 | 4,015 | 4,015 | 3,990 | 4,000 | -25 | -0.6% | 600 |
1101～
1150
件表示中 / 2029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 | 307,500円 | +8.8% | +40.0% | 2.93% | 13.47倍 | 1.39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 |
| ワットマン | 79,700円 | +8.0% | +24.2% | 2.51% | 14.00倍 | 2.04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 |
| フォーシーズＨ | 66,900円 | +17.3% | - | 0.00% | - | 6.47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 |
| カンセキ | 88,000円 | -0.2% | -47.5% | 2.27% | 43.74倍 | 1.08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 |
| ミラタップ | 36,600円 | +14.7% | -89.9% | 2.73% | 118.45倍 | 2.13倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
市場注目の銘柄
チャート関連のコラム
