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 |
|---|---|---|---|---|---|---|---|
| 2018/04/06 | 6,280 | 6,280 | 6,210 | 6,220 | -20 | -0.3% | 700 |
| 2018/04/05 | 6,290 | 6,290 | 6,130 | 6,240 | -30 | -0.5% | 1,400 |
| 2018/04/04 | 6,230 | 6,330 | 6,230 | 6,270 | ±0 | ±0% | 900 |
| 2018/04/03 | 6,270 | 6,280 | 6,220 | 6,270 | -30 | -0.5% | 600 |
| 2018/04/02 | 6,330 | 6,330 | 6,210 | 6,300 | -40 | -0.6% | 1,500 |
| 2018/03/30 | 6,360 | 6,360 | 6,340 | 6,340 | -70 | -1.1% | 300 |
| 2018/03/29 | 6,350 | 6,410 | 6,340 | 6,410 | ±0 | ±0% | 500 |
| 2018/03/28 | 6,410 | 6,410 | 6,410 | 6,410 | ±0 | ±0% | 100 |
| 2018/03/27 | 6,400 | 6,410 | 6,360 | 6,410 | +30 | +0.5% | 900 |
| 2018/03/26 | 6,360 | 6,420 | 6,360 | 6,380 | +20 | +0.3% | 1,800 |
| 2018/03/23 | 6,420 | 6,420 | 6,330 | 6,360 | -60 | -0.9% | 2,000 |
| 2018/03/22 | 6,410 | 6,420 | 6,400 | 6,420 | +10 | +0.2% | 700 |
| 2018/03/20 | 6,450 | 6,470 | 6,410 | 6,410 | -80 | -1.2% | 1,600 |
| 2018/03/19 | 6,490 | 6,490 | 6,450 | 6,490 | ±0 | ±0% | 900 |
| 2018/03/16 | 6,490 | 6,490 | 6,490 | 6,490 | ±0 | ±0% | 100 |
| 2018/03/15 | 6,500 | 6,500 | 6,450 | 6,490 | -10 | -0.2% | 500 |
| 2018/03/14 | 6,500 | 6,500 | 6,500 | 6,500 | ±0 | ±0% | 200 |
| 2018/03/13 | 6,490 | 6,500 | 6,440 | 6,500 | +10 | +0.2% | 1,400 |
| 2018/03/12 | 6,500 | 6,500 | 6,410 | 6,490 | +40 | +0.6% | 500 |
| 2018/03/09 | 6,510 | 6,510 | 6,450 | 6,450 | +20 | +0.3% | 400 |
| 2018/03/08 | 6,430 | 6,440 | 6,420 | 6,430 | -60 | -0.9% | 400 |
| 2018/03/07 | 6,500 | 6,500 | 6,420 | 6,490 | -10 | -0.2% | 1,000 |
| 2018/03/06 | 6,400 | 6,500 | 6,400 | 6,500 | +50 | +0.8% | 2,100 |
| 2018/03/05 | 6,450 | 6,450 | 6,440 | 6,450 | ±0 | ±0% | 400 |
| 2018/03/02 | 6,410 | 6,450 | 6,400 | 6,450 | -50 | -0.8% | 1,100 |
| 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 |
1801～
1850
件表示中 / 2061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 | 340,000円 | +8.8% | +40.0% | 2.65% | 14.89倍 | 1.53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 |
| ヴィレッジＶ | 102,500円 | - | - | - | - | 33.41倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
| ＩＮＧＳ | 317,500円 | +23.0% | +11.1% | 0.00% | 26.56倍 | 4.56倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| ＧＤＯ | 42,800円 | +4.0% | - | 0.00% | - | -0.86倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。インテグラルとＭＢＯへ |
| ＮＡＴＴＹＨＤ | 312,500円 | +18.1% | - | 0.32% | 764.06倍 | 3.37倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
市場注目の銘柄
チャート関連のコラム
