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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 6,100 | 6,160 | 6,060 | 6,160 | +120 | +2% | 1,500 |
| 2018/07/25 | 6,210 | 6,220 | 6,040 | 6,040 | -70 | -1.1% | 1,000 |
| 2018/07/24 | 6,240 | 6,240 | 6,110 | 6,110 | -30 | -0.5% | 600 |
| 2018/07/23 | 6,300 | 6,300 | 6,140 | 6,140 | +20 | +0.3% | 1,400 |
| 2018/07/20 | 6,020 | 6,120 | 6,020 | 6,120 | +100 | +1.7% | 1,100 |
| 2018/07/19 | 6,080 | 6,080 | 6,000 | 6,020 | -40 | -0.7% | 600 |
| 2018/07/18 | 6,020 | 6,060 | 5,950 | 6,060 | +30 | +0.5% | 1,500 |
| 2018/07/17 | 6,100 | 6,100 | 6,000 | 6,030 | -120 | -2% | 1,300 |
| 2018/07/13 | 6,070 | 6,150 | 6,070 | 6,150 | +80 | +1.3% | 3,200 |
| 2018/07/12 | 6,070 | 6,070 | 6,000 | 6,070 | ±0 | ±0% | 600 |
| 2018/07/11 | 6,070 | 6,070 | 6,070 | 6,070 | ±0 | ±0% | 200 |
| 2018/07/10 | 6,050 | 6,080 | 6,020 | 6,070 | +20 | +0.3% | 700 |
| 2018/07/09 | 6,050 | 6,050 | 6,050 | 6,050 | +10 | +0.2% | 100 |
| 2018/07/06 | 6,030 | 6,060 | 6,030 | 6,040 | +110 | +1.9% | 500 |
| 2018/07/05 | 5,990 | 5,990 | 5,930 | 5,930 | -100 | -1.7% | 700 |
| 2018/07/04 | 6,030 | 6,030 | 5,950 | 6,030 | ±0 | ±0% | 1,100 |
| 2018/07/03 | 6,070 | 6,100 | 6,030 | 6,030 | -40 | -0.7% | 500 |
| 2018/07/02 | 6,090 | 6,090 | 6,070 | 6,070 | -20 | -0.3% | 200 |
| 2018/06/29 | 6,040 | 6,110 | 6,040 | 6,090 | +60 | +1% | 1,200 |
| 2018/06/28 | 6,050 | 6,060 | 6,030 | 6,030 | -10 | -0.2% | 500 |
| 2018/06/27 | 6,040 | 6,040 | 6,040 | 6,040 | +70 | +1.2% | 500 |
| 2018/06/26 | 5,970 | 5,970 | 5,900 | 5,970 | ±0 | ±0% | 1,400 |
| 2018/06/25 | 5,990 | 6,030 | 5,970 | 5,970 | -10 | -0.2% | 700 |
| 2018/06/22 | 5,980 | 5,980 | 5,960 | 5,980 | -10 | -0.2% | 1,200 |
| 2018/06/21 | 6,020 | 6,020 | 5,990 | 5,990 | -10 | -0.2% | 200 |
| 2018/06/20 | 5,980 | 6,020 | 5,980 | 6,000 | -30 | -0.5% | 500 |
| 2018/06/19 | 6,070 | 6,070 | 5,990 | 6,030 | +30 | +0.5% | 1,400 |
| 2018/06/18 | 6,050 | 6,050 | 6,000 | 6,000 | -50 | -0.8% | 1,800 |
| 2018/06/15 | 6,030 | 6,050 | 6,020 | 6,050 | ±0 | ±0% | 400 |
| 2018/06/14 | 6,090 | 6,100 | 6,050 | 6,050 | -30 | -0.5% | 500 |
| 2018/06/13 | 6,060 | 6,090 | 6,060 | 6,080 | +20 | +0.3% | 400 |
| 2018/06/12 | 6,120 | 6,120 | 6,060 | 6,060 | +10 | +0.2% | 300 |
| 2018/06/11 | 6,080 | 6,150 | 6,050 | 6,050 | ±0 | ±0% | 1,500 |
| 2018/06/08 | 6,060 | 6,060 | 6,050 | 6,050 | -20 | -0.3% | 500 |
| 2018/06/07 | 6,100 | 6,100 | 6,070 | 6,070 | -30 | -0.5% | 600 |
| 2018/06/06 | 6,070 | 6,100 | 6,060 | 6,100 | +30 | +0.5% | 600 |
| 2018/06/05 | 6,110 | 6,110 | 6,070 | 6,070 | -30 | -0.5% | 500 |
| 2018/06/04 | 6,110 | 6,110 | 6,100 | 6,100 | -10 | -0.2% | 500 |
| 2018/06/01 | 6,080 | 6,110 | 6,080 | 6,110 | +60 | +1% | 600 |
| 2018/05/31 | 6,120 | 6,120 | 6,050 | 6,050 | ±0 | ±0% | 1,300 |
| 2018/05/30 | 6,210 | 6,210 | 6,050 | 6,050 | -200 | -3.2% | 4,500 |
| 2018/05/29 | 6,230 | 6,270 | 6,220 | 6,250 | +30 | +0.5% | 600 |
| 2018/05/28 | 6,240 | 6,290 | 6,220 | 6,220 | -20 | -0.3% | 800 |
| 2018/05/25 | 6,240 | 6,250 | 6,240 | 6,240 | ±0 | ±0% | 500 |
| 2018/05/24 | 6,200 | 6,240 | 6,200 | 6,240 | +50 | +0.8% | 700 |
| 2018/05/23 | 6,200 | 6,200 | 6,190 | 6,190 | -50 | -0.8% | 200 |
| 2018/05/22 | 6,230 | 6,240 | 6,230 | 6,240 | +20 | +0.3% | 500 |
| 2018/05/21 | 6,270 | 6,270 | 6,220 | 6,220 | +20 | +0.3% | 600 |
| 2018/05/18 | 6,210 | 6,270 | 6,200 | 6,200 | -70 | -1.1% | 700 |
| 2018/05/17 | 6,260 | 6,270 | 6,260 | 6,270 | +70 | +1.1% | 500 |
1651～
1700
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
