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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 6,030 | 6,030 | 6,030 | 6,030 | +30 | +0.5% | 100 |
| 2019/02/26 | 6,080 | 6,080 | 6,000 | 6,000 | -40 | -0.7% | 300 |
| 2019/02/25 | 6,020 | 6,040 | 6,020 | 6,040 | +60 | +1% | 300 |
| 2019/02/22 | 5,990 | 6,000 | 5,890 | 5,980 | +90 | +1.5% | 1,200 |
| 2019/02/21 | 5,900 | 5,900 | 5,890 | 5,890 | - | - | 200 |
| 2019/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/19 | 5,860 | 5,990 | 5,860 | 5,990 | ±0 | ±0% | 500 |
| 2019/02/18 | 5,900 | 5,990 | 5,900 | 5,990 | +110 | +1.9% | 500 |
| 2019/02/15 | 5,850 | 5,880 | 5,750 | 5,880 | +80 | +1.4% | 600 |
| 2019/02/14 | 5,780 | 5,810 | 5,770 | 5,800 | +10 | +0.2% | 800 |
| 2019/02/13 | 5,790 | 5,790 | 5,790 | 5,790 | ±0 | ±0% | 200 |
| 2019/02/12 | 5,800 | 5,800 | 5,710 | 5,790 | +90 | +1.6% | 500 |
| 2019/02/08 | 5,700 | 5,700 | 5,700 | 5,700 | - | - | 300 |
| 2019/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/06 | 5,780 | 5,780 | 5,780 | 5,780 | +90 | +1.6% | 100 |
| 2019/02/05 | 5,690 | 5,780 | 5,670 | 5,690 | -60 | -1% | 1,000 |
| 2019/02/04 | 5,760 | 5,760 | 5,750 | 5,750 | +50 | +0.9% | 500 |
| 2019/02/01 | 5,700 | 5,750 | 5,640 | 5,700 | ±0 | ±0% | 800 |
| 2019/01/31 | 5,800 | 5,830 | 5,660 | 5,700 | -90 | -1.6% | 600 |
| 2019/01/30 | 5,700 | 5,790 | 5,700 | 5,790 | +90 | +1.6% | 300 |
| 2019/01/29 | 5,600 | 5,700 | 5,600 | 5,700 | +50 | +0.9% | 400 |
| 2019/01/28 | 5,800 | 5,850 | 5,650 | 5,650 | ±0 | ±0% | 1,300 |
| 2019/01/25 | 5,640 | 5,700 | 5,600 | 5,650 | +50 | +0.9% | 900 |
| 2019/01/24 | 5,700 | 5,790 | 5,580 | 5,600 | -100 | -1.8% | 3,000 |
| 2019/01/23 | 5,800 | 5,800 | 5,700 | 5,700 | -110 | -1.9% | 900 |
| 2019/01/22 | 5,810 | 5,810 | 5,810 | 5,810 | -80 | -1.4% | 300 |
| 2019/01/21 | 5,920 | 5,920 | 5,820 | 5,890 | +80 | +1.4% | 500 |
| 2019/01/18 | 5,850 | 5,850 | 5,770 | 5,810 | -40 | -0.7% | 2,100 |
| 2019/01/17 | 5,940 | 5,940 | 5,840 | 5,850 | -190 | -3.1% | 1,300 |
| 2019/01/16 | 6,030 | 6,040 | 6,030 | 6,040 | +10 | +0.2% | 200 |
| 2019/01/15 | 6,120 | 6,120 | 5,930 | 6,030 | +110 | +1.9% | 2,500 |
| 2019/01/11 | 5,920 | 5,920 | 5,920 | 5,920 | ±0 | ±0% | 100 |
| 2019/01/10 | 5,920 | 5,920 | 5,920 | 5,920 | -30 | -0.5% | 100 |
| 2019/01/09 | 6,000 | 6,010 | 5,950 | 5,950 | -50 | -0.8% | 500 |
| 2019/01/08 | 6,000 | 6,000 | 6,000 | 6,000 | ±0 | ±0% | 400 |
| 2019/01/07 | 5,950 | 6,000 | 5,900 | 6,000 | +80 | +1.4% | 500 |
| 2019/01/04 | 6,000 | 6,000 | 5,910 | 5,920 | -130 | -2.1% | 900 |
| 2018/12/28 | 5,870 | 6,050 | 5,870 | 6,050 | +180 | +3.1% | 700 |
| 2018/12/27 | 5,880 | 5,880 | 5,720 | 5,870 | -10 | -0.2% | 400 |
| 2018/12/26 | 5,890 | 5,890 | 5,880 | 5,880 | +80 | +1.4% | 700 |
| 2018/12/25 | 6,030 | 6,030 | 5,780 | 5,800 | -60 | -1% | 3,100 |
| 2018/12/21 | 5,690 | 5,860 | 5,560 | 5,860 | +300 | +5.4% | 1,800 |
| 2018/12/20 | 5,670 | 5,760 | 5,560 | 5,560 | -100 | -1.8% | 2,000 |
| 2018/12/19 | 5,380 | 5,780 | 5,350 | 5,660 | -120 | -2.1% | 4,100 |
| 2018/12/18 | 5,800 | 5,870 | 5,780 | 5,780 | -110 | -1.9% | 800 |
| 2018/12/17 | 5,880 | 5,890 | 5,880 | 5,890 | +10 | +0.2% | 200 |
| 2018/12/14 | 5,970 | 5,980 | 5,880 | 5,880 | -20 | -0.3% | 400 |
| 2018/12/13 | 5,860 | 5,990 | 5,860 | 5,900 | -60 | -1% | 800 |
| 2018/12/12 | 5,950 | 5,960 | 5,950 | 5,960 | +10 | +0.2% | 300 |
| 2018/12/11 | 5,960 | 5,960 | 5,900 | 5,950 | ±0 | ±0% | 700 |
1551～
1600
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
