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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 6,480 | 6,500 | 6,480 | 6,500 | -30 | -0.5% | 600 |
| 2018/02/28 | 6,400 | 6,570 | 6,400 | 6,530 | +90 | +1.4% | 500 |
| 2018/02/27 | 6,440 | 6,450 | 6,440 | 6,440 | -60 | -0.9% | 600 |
| 2018/02/26 | 6,540 | 6,580 | 6,460 | 6,500 | ±0 | ±0% | 1,800 |
| 2018/02/23 | 6,490 | 6,500 | 6,480 | 6,500 | +10 | +0.2% | 1,100 |
| 2018/02/22 | 6,480 | 6,490 | 6,430 | 6,490 | +40 | +0.6% | 800 |
| 2018/02/21 | 6,460 | 6,470 | 6,450 | 6,450 | -10 | -0.2% | 500 |
| 2018/02/20 | 6,410 | 6,460 | 6,380 | 6,460 | +10 | +0.2% | 2,000 |
| 2018/02/19 | 6,470 | 6,470 | 6,450 | 6,450 | +40 | +0.6% | 700 |
| 2018/02/16 | 6,400 | 6,470 | 6,340 | 6,410 | +10 | +0.2% | 1,400 |
| 2018/02/15 | 6,410 | 6,410 | 6,360 | 6,400 | -60 | -0.9% | 1,400 |
| 2018/02/14 | 6,410 | 6,460 | 6,400 | 6,460 | +60 | +0.9% | 1,300 |
| 2018/02/13 | 6,410 | 6,510 | 6,400 | 6,400 | -80 | -1.2% | 900 |
| 2018/02/09 | 6,520 | 6,520 | 6,320 | 6,480 | -50 | -0.8% | 2,800 |
| 2018/02/08 | 6,530 | 6,540 | 6,440 | 6,530 | -10 | -0.2% | 1,300 |
| 2018/02/07 | 6,420 | 6,570 | 6,420 | 6,540 | +140 | +2.2% | 2,200 |
| 2018/02/06 | 6,240 | 6,590 | 6,000 | 6,400 | -70 | -1.1% | 11,200 |
| 2018/02/05 | 6,450 | 6,480 | 6,390 | 6,470 | -30 | -0.5% | 4,000 |
| 2018/02/02 | 6,450 | 6,500 | 6,450 | 6,500 | +40 | +0.6% | 1,000 |
| 2018/02/01 | 6,480 | 6,580 | 6,450 | 6,460 | +10 | +0.2% | 2,100 |
| 2018/01/31 | 6,490 | 6,490 | 6,400 | 6,450 | ±0 | ±0% | 1,600 |
| 2018/01/30 | 6,440 | 6,470 | 6,400 | 6,450 | +10 | +0.2% | 1,800 |
| 2018/01/29 | 6,510 | 6,550 | 6,400 | 6,440 | +80 | +1.3% | 3,000 |
| 2018/01/26 | 6,390 | 6,400 | 6,310 | 6,360 | -30 | -0.5% | 3,600 |
| 2018/01/25 | 6,370 | 6,400 | 6,370 | 6,390 | -20 | -0.3% | 2,300 |
| 2018/01/24 | 6,380 | 6,440 | 6,370 | 6,410 | +20 | +0.3% | 3,900 |
| 2018/01/23 | 6,400 | 6,460 | 6,360 | 6,390 | +30 | +0.5% | 4,300 |
| 2018/01/22 | 6,400 | 6,400 | 6,330 | 6,360 | -40 | -0.6% | 6,800 |
| 2018/01/19 | 6,450 | 6,450 | 6,270 | 6,400 | -80 | -1.2% | 6,900 |
| 2018/01/18 | 6,510 | 6,550 | 6,480 | 6,480 | -60 | -0.9% | 2,100 |
| 2018/01/17 | 6,500 | 6,580 | 6,470 | 6,540 | -40 | -0.6% | 2,500 |
| 2018/01/16 | 6,650 | 6,650 | 6,540 | 6,580 | -40 | -0.6% | 3,000 |
| 2018/01/15 | 6,370 | 6,650 | 6,370 | 6,620 | +260 | +4.1% | 9,500 |
| 2018/01/12 | 6,290 | 6,390 | 6,290 | 6,360 | +100 | +1.6% | 2,800 |
| 2018/01/11 | 6,260 | 6,320 | 6,250 | 6,260 | -50 | -0.8% | 3,900 |
| 2018/01/10 | 6,210 | 6,320 | 6,210 | 6,310 | +10 | +0.2% | 2,400 |
| 2018/01/09 | 6,270 | 6,300 | 6,180 | 6,300 | +70 | +1.1% | 3,400 |
| 2018/01/05 | 6,260 | 6,260 | 6,100 | 6,230 | -30 | -0.5% | 3,500 |
| 2018/01/04 | 6,320 | 6,330 | 6,240 | 6,260 | +40 | +0.6% | 2,000 |
| 2017/12/29 | 6,260 | 6,260 | 6,220 | 6,220 | -40 | -0.6% | 1,800 |
| 2017/12/28 | 6,400 | 6,400 | 6,260 | 6,260 | -140 | -2.2% | 2,700 |
| 2017/12/27 | 6,500 | 6,520 | 6,290 | 6,400 | ±0 | ±0% | 3,700 |
| 2017/12/26 | 6,310 | 6,400 | 6,250 | 6,400 | +190 | +3.1% | 4,700 |
| 2017/12/25 | 6,510 | 6,890 | 6,200 | 6,210 | +80 | +1.3% | 11,400 |
| 2017/12/22 | 6,100 | 6,130 | 6,060 | 6,130 | +30 | +0.5% | 1,700 |
| 2017/12/21 | 6,070 | 6,100 | 6,060 | 6,100 | +50 | +0.8% | 1,400 |
| 2017/12/20 | 6,060 | 6,070 | 6,040 | 6,050 | -40 | -0.7% | 400 |
| 2017/12/19 | 6,100 | 6,100 | 6,050 | 6,090 | +10 | +0.2% | 2,300 |
| 2017/12/18 | 6,060 | 6,130 | 6,060 | 6,080 | -50 | -0.8% | 2,700 |
| 2017/12/15 | 6,170 | 6,170 | 6,080 | 6,130 | +10 | +0.2% | 1,400 |
1751～
1800
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
