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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 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 |
| 2018/05/16 | 6,200 | 6,200 | 6,200 | 6,200 | - | - | 200 |
| 2018/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/14 | 6,290 | 6,290 | 6,220 | 6,220 | +30 | +0.5% | 400 |
| 2018/05/11 | 6,260 | 6,360 | 6,190 | 6,190 | -70 | -1.1% | 4,400 |
| 2018/05/10 | 6,270 | 6,270 | 6,260 | 6,260 | ±0 | ±0% | 600 |
| 2018/05/09 | 6,200 | 6,270 | 6,200 | 6,260 | +60 | +1% | 900 |
| 2018/05/08 | 6,200 | 6,200 | 6,200 | 6,200 | -30 | -0.5% | 200 |
1701～
1750
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
